CFACPR CUSIP DATE DIVAMT FACPR PERMNO PRC RET TICKER

1/2/1996 28 3783310 1/2/1996 14593 32.125 0.007843 AAPL

1/3/1996 28 3783310 1/3/1996 14593 32.125 0 AAPL
1/4/1996 28 3783310 1/4/1996 14593 31.5625 -0.01751 AAPL
1/5/1996 28 3783310 1/5/1996 14593 34.25 0.085149 AAPL
1/8/1996 28 3783310 1/8/1996 14593 34.625 0.010949 AAPL
1/9/1996 28 3783310 1/9/1996 14593 32.75 -0.054152 AAPL
1/10/1996 28 3783310 1/10/1996 14593 34.25 0.045802 AAPL
1/11/1996 28 3783310 1/11/1996 14593 35 0.021898 AAPL
1/12/1996 28 3783310 1/12/1996 14593 33.875 -0.032143 AAPL
1/15/1996 28 3783310 1/15/1996 14593 34.125 0.00738 AAPL
1/16/1996 28 3783310 1/16/1996 14593 34.5625 0.012821 AAPL
1/17/1996 28 3783310 1/17/1996 14593 34 -0.016275 AAPL
1/18/1996 28 3783310 1/18/1996 14593 31.9375 -0.060662 AAPL
1/19/1996 28 3783310 1/19/1996 14593 29.875 -0.064579 AAPL
1/22/1996 28 3783310 1/22/1996 14593 30.5 0.020921 AAPL
1/23/1996 28 3783310 1/23/1996 14593 31.625 0.036885 AAPL
1/24/1996 28 3783310 1/24/1996 14593 32.25 0.019763 AAPL
1/25/1996 28 3783310 1/25/1996 14593 30.25 -0.062016 AAPL
1/26/1996 28 3783310 1/26/1996 14593 30.625 0.012397 AAPL
1/29/1996 28 3783310 1/29/1996 14593 29.125 -0.04898 AAPL
1/30/1996 28 3783310 1/30/1996 14593 27.3125 -0.062232 AAPL
1/31/1996 28 3783310 1/31/1996 14593 27.625 0.011442 AAPL
2/1/1996 28 3783310 2/1/1996 14593 28.375 0.027149 AAPL
2/2/1996 28 3783310 2/2/1996 14593 29.25 0.030837 AAPL
2/5/1996 28 3783310 2/5/1996 14593 29.25 0 AAPL
2/6/1996 28 3783310 2/6/1996 14593 29.625 0.012821 AAPL
2/7/1996 28 3783310 2/7/1996 14593 28.25 -0.046414 AAPL
2/8/1996 28 3783310 2/8/1996 14593 27.875 -0.013274 AAPL
2/9/1996 28 3783310 2/9/1996 14593 27.75 -0.004484 AAPL
2/12/1996 28 3783310 2/12/1996 14593 28.375 0.022523 AAPL
2/13/1996 28 3783310 2/13/1996 14593 28.125 -0.008811 AAPL
2/14/1996 28 3783310 2/14/1996 14593 27.625 -0.017778 AAPL
2/15/1996 28 3783310 2/15/1996 14593 28 0.013575 AAPL
2/16/1996 28 3783310 2/16/1996 14593 27.5 -0.017857 AAPL
2/20/1996 28 3783310 2/20/1996 14593 29 0.054545 AAPL
2/21/1996 28 3783310 2/21/1996 14593 29.625 0.021552 AAPL
2/22/1996 28 3783310 2/22/1996 14593 29.875 0.008439 AAPL
2/23/1996 28 3783310 2/23/1996 14593 29.875 0 AAPL
2/26/1996 28 3783310 2/26/1996 14593 29.5 -0.012552 AAPL
2/27/1996 28 3783310 2/27/1996 14593 28.625 -0.029661 AAPL
2/28/1996 28 3783310 2/28/1996 14593 27.75 -0.030568 AAPL
2/29/1996 28 3783310 2/29/1996 14593 27.5 -0.009009 AAPL
3/1/1996 28 3783310 3/1/1996 14593 26.875 -0.022727 AAPL
3/4/1996 28 3783310 3/4/1996 14593 26.25 -0.023256 AAPL
3/5/1996 28 3783310 3/5/1996 14593 26.625 0.014286 AAPL
3/6/1996 28 3783310 3/6/1996 14593 26.1875 -0.016432 AAPL
3/7/1996 28 3783310 3/7/1996 14593 25.8125 -0.01432 AAPL
 3/8/1996 28 3783310 3/8/1996 14593 26 0.007264 AAPL
3/11/1996 28 3783310 3/11/1996 14593 25.875 -0.004808 AAPL
3/12/1996 28 3783310 3/12/1996 14593 25.8125 -0.002415 AAPL
3/13/1996 28 3783310 3/13/1996 14593 25.75 -0.002421 AAPL
3/14/1996 28 3783310 3/14/1996 14593 25.625 -0.004854 AAPL
3/15/1996 28 3783310 3/15/1996 14593 25.875 0.009756 AAPL
3/18/1996 28 3783310 3/18/1996 14593 26.125 0.009662 AAPL
3/19/1996 28 3783310 3/19/1996 14593 25.75 -0.014354 AAPL
3/20/1996 28 3783310 3/20/1996 14593 25.25 -0.019417 AAPL
3/21/1996 28 3783310 3/21/1996 14593 25.125 -0.00495 AAPL
3/22/1996 28 3783310 3/22/1996 14593 25.375 0.00995 AAPL
3/25/1996 28 3783310 3/25/1996 14593 24 -0.054187 AAPL
3/26/1996 28 3783310 3/26/1996 14593 23.875 -0.005208 AAPL
3/27/1996 28 3783310 3/27/1996 14593 25.25 0.057592 AAPL
3/28/1996 28 3783310 3/28/1996 14593 24.1875 -0.042079 AAPL
3/29/1996 28 3783310 3/29/1996 14593 24.5625 0.015504 AAPL
4/1/1996 28 3783310 4/1/1996 14593 25.5 0.038168 AAPL
4/2/1996 28 3783310 4/2/1996 14593 25 -0.019608 AAPL
4/3/1996 28 3783310 4/3/1996 14593 24.5625 -0.0175 AAPL
4/4/1996 28 3783310 4/4/1996 14593 24.125 -0.017812 AAPL
4/8/1996 28 3783310 4/8/1996 14593 24.375 0.010363 AAPL
4/9/1996 28 3783310 4/9/1996 14593 26 0.066667 AAPL
4/10/1996 28 3783310 4/10/1996 14593 26 0 AAPL
4/11/1996 28 3783310 4/11/1996 14593 25.75 -0.009615 AAPL
4/12/1996 28 3783310 4/12/1996 14593 25.5 -0.009709 AAPL
4/15/1996 28 3783310 4/15/1996 14593 25.75 0.009804 AAPL
4/16/1996 28 3783310 4/16/1996 14593 25.875 0.004854 AAPL
4/17/1996 28 3783310 4/17/1996 14593 25.25 -0.024155 AAPL
4/18/1996 28 3783310 4/18/1996 14593 24.75 -0.019802 AAPL
4/19/1996 28 3783310 4/19/1996 14593 25.0625 0.012626 AAPL
4/22/1996 28 3783310 4/22/1996 14593 25.125 0.002494 AAPL
4/23/1996 28 3783310 4/23/1996 14593 24.75 -0.014925 AAPL
4/24/1996 28 3783310 4/24/1996 14593 24.25 -0.020202 AAPL
4/25/1996 28 3783310 4/25/1996 14593 24.875 0.025773 AAPL
4/26/1996 28 3783310 4/26/1996 14593 24.75 -0.005025 AAPL
4/29/1996 28 3783310 4/29/1996 14593 24.75 0 AAPL
4/30/1996 28 3783310 4/30/1996 14593 24.375 -0.015152 AAPL
5/1/1996 28 3783310 5/1/1996 14593 24.375 0 AAPL
5/2/1996 28 3783310 5/2/1996 14593 23.75 -0.025641 AAPL
5/3/1996 28 3783310 5/3/1996 14593 23.875 0.005263 AAPL
5/6/1996 28 3783310 5/6/1996 14593 25.625 0.073298 AAPL
5/7/1996 28 3783310 5/7/1996 14593 26.875 0.04878 AAPL
5/8/1996 28 3783310 5/8/1996 14593 26.75 -0.004651 AAPL
5/9/1996 28 3783310 5/9/1996 14593 26.125 -0.023364 AAPL
5/10/1996 28 3783310 5/10/1996 14593 27.25 0.043062 AAPL
5/13/1996 28 3783310 5/13/1996 14593 27.0625 -0.006881 AAPL
5/14/1996 28 3783310 5/14/1996 14593 27.5 0.016166 AAPL
5/15/1996 28 3783310 5/15/1996 14593 28.5 0.036364 AAPL
5/16/1996 28 3783310 5/16/1996 14593 28.375 -0.004386 AAPL
5/17/1996 28 3783310 5/17/1996 14593 27.625 -0.026432 AAPL
5/20/1996 28 3783310 5/20/1996 14593 27.9375 0.011312 AAPL
5/21/1996 28 3783310 5/21/1996 14593 27.125 -0.029083 AAPL
5/22/1996 28 3783310 5/22/1996 14593 26.0625 -0.039171 AAPL
5/23/1996 28 3783310 5/23/1996 14593 26.25 0.007194 AAPL
5/24/1996 28 3783310 5/24/1996 14593 26.75 0.019048 AAPL
5/28/1996 28 3783310 5/28/1996 14593 26.375 -0.014019 AAPL
5/29/1996 28 3783310 5/29/1996 14593 24.875 -0.056872 AAPL
5/30/1996 28 3783310 5/30/1996 14593 25.5 0.025126 AAPL
5/31/1996 28 3783310 5/31/1996 14593 26.125 0.02451 AAPL
6/3/1996 28 3783310 6/3/1996 14593 24.75 -0.052632 AAPL
6/4/1996 28 3783310 6/4/1996 14593 24.1875 -0.022727 AAPL
6/5/1996 28 3783310 6/5/1996 14593 25.125 0.03876 AAPL
6/6/1996 28 3783310 6/6/1996 14593 24.25 -0.034826 AAPL
6/7/1996 28 3783310 6/7/1996 14593 24.375 0.005155 AAPL
6/10/1996 28 3783310 6/10/1996 14593 24.125 -0.010256 AAPL
6/11/1996 28 3783310 6/11/1996 14593 24 -0.005181 AAPL
6/12/1996 28 3783310 6/12/1996 14593 24.25 0.010417 AAPL
6/13/1996 28 3783310 6/13/1996 14593 24.625 0.015464 AAPL
6/14/1996 28 3783310 6/14/1996 14593 23.9375 -0.027919 AAPL
6/17/1996 28 3783310 6/17/1996 14593 23.625 -0.013055 AAPL
6/18/1996 28 3783310 6/18/1996 14593 22.75 -0.037037 AAPL
6/19/1996 28 3783310 6/19/1996 14593 23.125 0.016484 AAPL
6/20/1996 28 3783310 6/20/1996 14593 22.75 -0.016216 AAPL
6/21/1996 28 3783310 6/21/1996 14593 22.625 -0.005495 AAPL
6/24/1996 28 3783310 6/24/1996 14593 22.25 -0.016575 AAPL
6/25/1996 28 3783310 6/25/1996 14593 20.625 -0.073034 AAPL
6/26/1996 28 3783310 6/26/1996 14593 19.875 -0.036364 AAPL
6/27/1996 28 3783310 6/27/1996 14593 20.625 0.037736 AAPL
6/28/1996 28 3783310 6/28/1996 14593 21 0.018182 AAPL
7/1/1996 28 3783310 7/1/1996 14593 21.5 0.02381 AAPL
7/2/1996 28 3783310 7/2/1996 14593 21 -0.023256 AAPL
7/3/1996 28 3783310 7/3/1996 14593 19.375 -0.077381 AAPL
7/5/1996 28 3783310 7/5/1996 14593 19.5 0.006452 AAPL
7/8/1996 28 3783310 7/8/1996 14593 19.125 -0.019231 AAPL
7/9/1996 28 3783310 7/9/1996 14593 19 -0.006536 AAPL
7/10/1996 28 3783310 7/10/1996 14593 18.75 -0.013158 AAPL
7/11/1996 28 3783310 7/11/1996 14593 17.875 -0.046667 AAPL
7/12/1996 28 3783310 7/12/1996 14593 18.0625 0.01049 AAPL
7/15/1996 28 3783310 7/15/1996 14593 17.1875 -0.048443 AAPL
7/16/1996 28 3783310 7/16/1996 14593 16.875 -0.018182 AAPL
7/17/1996 28 3783310 7/17/1996 14593 16.875 0 AAPL
7/18/1996 28 3783310 7/18/1996 14593 20.875 0.237037 AAPL
7/19/1996 28 3783310 7/19/1996 14593 20.75 -0.005988 AAPL
7/22/1996 28 3783310 7/22/1996 14593 20.25 -0.024096 AAPL
7/23/1996 28 3783310 7/23/1996 14593 20.5 0.012346 AAPL
7/24/1996 28 3783310 7/24/1996 14593 20.8125 0.015244 AAPL
7/25/1996 28 3783310 7/25/1996 14593 21 0.009009 AAPL
7/26/1996 28 3783310 7/26/1996 14593 22 0.047619 AAPL
7/29/1996 28 3783310 7/29/1996 14593 22.25 0.011364 AAPL
7/30/1996 28 3783310 7/30/1996 14593 21.375 -0.039326 AAPL
7/31/1996 28 3783310 7/31/1996 14593 22 0.02924 AAPL
8/1/1996 28 3783310 8/1/1996 14593 21.25 -0.034091 AAPL
8/2/1996 28 3783310 8/2/1996 14593 21.625 0.017647 AAPL
8/5/1996 28 3783310 8/5/1996 14593 21 -0.028902 AAPL
8/6/1996 28 3783310 8/6/1996 14593 21.5 0.02381 AAPL
8/7/1996 28 3783310 8/7/1996 14593 22.375 0.040698 AAPL
8/8/1996 28 3783310 8/8/1996 14593 22.125 -0.011173 AAPL
8/9/1996 28 3783310 8/9/1996 14593 23.125 0.045198 AAPL
8/12/1996 28 3783310 8/12/1996 14593 23 -0.005405 AAPL
8/13/1996 28 3783310 8/13/1996 14593 22.5 -0.021739 AAPL
8/14/1996 28 3783310 8/14/1996 14593 22.75 0.011111 AAPL
8/15/1996 28 3783310 8/15/1996 14593 22.25 -0.021978 AAPL
8/16/1996 28 3783310 8/16/1996 14593 22.5 0.011236 AAPL
8/19/1996 28 3783310 8/19/1996 14593 23.625 0.05 AAPL
8/20/1996 28 3783310 8/20/1996 14593 23.5 -0.005291 AAPL
8/21/1996 28 3783310 8/21/1996 14593 23 -0.021277 AAPL
8/22/1996 28 3783310 8/22/1996 14593 23.25 0.01087 AAPL
8/23/1996 28 3783310 8/23/1996 14593 23.875 0.026882 AAPL
8/26/1996 28 3783310 8/26/1996 14593 24.125 0.010471 AAPL
8/27/1996 28 3783310 8/27/1996 14593 24.85938 0.03044 AAPL
8/28/1996 28 3783310 8/28/1996 14593 24.875 0.000629 AAPL
8/29/1996 28 3783310 8/29/1996 14593 24.5 -0.015075 AAPL
8/30/1996 28 3783310 8/30/1996 14593 24.25 -0.010204 AAPL
9/3/1996 28 3783310 9/3/1996 14593 24.125 -0.005155 AAPL
9/4/1996 28 3783310 9/4/1996 14593 24.125 0 AAPL
9/5/1996 28 3783310 9/5/1996 14593 22.875 -0.051813 AAPL
9/6/1996 28 3783310 9/6/1996 14593 23 0.005464 AAPL
9/9/1996 28 3783310 9/9/1996 14593 22 -0.043478 AAPL
9/10/1996 28 3783310 9/10/1996 14593 21.5 -0.022727 AAPL
9/11/1996 28 3783310 9/11/1996 14593 21.125 -0.017442 AAPL
9/12/1996 28 3783310 9/12/1996 14593 20.375 -0.035503 AAPL
9/13/1996 28 3783310 9/13/1996 14593 21 0.030675 AAPL
9/16/1996 28 3783310 9/16/1996 14593 22.375 0.065476 AAPL
9/17/1996 28 3783310 9/17/1996 14593 23 0.027933 AAPL
9/18/1996 28 3783310 9/18/1996 14593 23.5 0.021739 AAPL
9/19/1996 28 3783310 9/19/1996 14593 23.375 -0.005319 AAPL
9/20/1996 28 3783310 9/20/1996 14593 22.875 -0.02139 AAPL
9/23/1996 28 3783310 9/23/1996 14593 22.375 -0.021858 AAPL
9/24/1996 28 3783310 9/24/1996 14593 22.5 0.005587 AAPL
9/25/1996 28 3783310 9/25/1996 14593 22.375 -0.005556 AAPL
9/26/1996 28 3783310 9/26/1996 14593 22.375 0 AAPL
9/27/1996 28 3783310 9/27/1996 14593 22.3125 -0.002793 AAPL
9/30/1996 28 3783310 9/30/1996 14593 22.1875 -0.005602 AAPL
10/1/1996 28 3783310 10/1/1996 14593 24.625 0.109859 AAPL
 10/2/1996 28 3783310 10/2/1996 14593 23.625 -0.040609 AAPL
10/3/1996 28 3783310 10/3/1996 14593 22.375 -0.05291 AAPL
10/4/1996 28 3783310 10/4/1996 14593 22.8125 0.019553 AAPL
10/7/1996 28 3783310 10/7/1996 14593 23.125 0.013699 AAPL
10/8/1996 28 3783310 10/8/1996 14593 23.25 0.005405 AAPL
10/9/1996 28 3783310 10/9/1996 14593 23 -0.010753 AAPL
10/10/1996 28 3783310 10/10/1996 14593 24.1875 0.05163 AAPL
10/11/1996 28 3783310 10/11/1996 14593 24.25 0.002584 AAPL
10/14/1996 28 3783310 10/14/1996 14593 25.25 0.041237 AAPL
10/15/1996 28 3783310 10/15/1996 14593 25.25 0 AAPL
10/16/1996 28 3783310 10/16/1996 14593 25.75 0.019802 AAPL
10/17/1996 28 3783310 10/17/1996 14593 26.375 0.024272 AAPL
10/18/1996 28 3783310 10/18/1996 14593 26.5625 0.007109 AAPL
10/21/1996 28 3783310 10/21/1996 14593 25.625 -0.035294 AAPL
10/22/1996 28 3783310 10/22/1996 14593 24.875 -0.029268 AAPL
10/23/1996 28 3783310 10/23/1996 14593 24.75 -0.005025 AAPL
10/24/1996 28 3783310 10/24/1996 14593 24.75 0 AAPL
10/25/1996 28 3783310 10/25/1996 14593 24.5 -0.010101 AAPL
10/28/1996 28 3783310 10/28/1996 14593 24.5 0 AAPL
10/29/1996 28 3783310 10/29/1996 14593 23.25 -0.05102 AAPL
10/30/1996 28 3783310 10/30/1996 14593 22.875 -0.016129 AAPL
10/31/1996 28 3783310 10/31/1996 14593 23 0.005464 AAPL
11/1/1996 28 3783310 11/1/1996 14593 24.25 0.054348 AAPL
11/4/1996 28 3783310 11/4/1996 14593 24.375 0.005155 AAPL
11/5/1996 28 3783310 11/5/1996 14593 25.5 0.046154 AAPL
11/6/1996 28 3783310 11/6/1996 14593 25.5 0 AAPL
11/7/1996 28 3783310 11/7/1996 14593 25.875 0.014706 AAPL
11/8/1996 28 3783310 11/8/1996 14593 26.25 0.014493 AAPL
11/11/1996 28 3783310 11/11/1996 14593 26 -0.009524 AAPL
11/12/1996 28 3783310 11/12/1996 14593 25.25 -0.028846 AAPL
11/13/1996 28 3783310 11/13/1996 14593 25.5625 0.012376 AAPL
11/14/1996 28 3783310 11/14/1996 14593 25.625 0.002445 AAPL
11/15/1996 28 3783310 11/15/1996 14593 25 -0.02439 AAPL
11/18/1996 28 3783310 11/18/1996 14593 24.75 -0.01 AAPL
11/19/1996 28 3783310 11/19/1996 14593 24.875 0.005051 AAPL
11/20/1996 28 3783310 11/20/1996 14593 25 0.005025 AAPL
11/21/1996 28 3783310 11/21/1996 14593 24.5 -0.02 AAPL
11/22/1996 28 3783310 11/22/1996 14593 25.25 0.030612 AAPL
11/25/1996 28 3783310 11/25/1996 14593 25 -0.009901 AAPL
11/26/1996 28 3783310 11/26/1996 14593 24.25 -0.03 AAPL
11/27/1996 28 3783310 11/27/1996 14593 24.5 0.010309 AAPL
11/29/1996 28 3783310 11/29/1996 14593 24.125 -0.015306 AAPL
12/2/1996 28 3783310 12/2/1996 14593 25.125 0.041451 AAPL
12/3/1996 28 3783310 12/3/1996 14593 25.125 0 AAPL
12/4/1996 28 3783310 12/4/1996 14593 25 -0.004975 AAPL
12/5/1996 28 3783310 12/5/1996 14593 25 0 AAPL
12/6/1996 28 3783310 12/6/1996 14593 25.125 0.005 AAPL
12/9/1996 28 3783310 12/9/1996 14593 25 -0.004975 AAPL
12/10/1996 28 3783310 12/10/1996 14593 24.5 -0.02 AAPL
12/11/1996 28 3783310 12/11/1996 14593 24 -0.020408 AAPL
12/12/1996 28 3783310 12/12/1996 14593 23.875 -0.005208 AAPL
12/13/1996 28 3783310 12/13/1996 14593 23.25 -0.026178 AAPL
12/16/1996 28 3783310 12/16/1996 14593 22.625 -0.026882 AAPL
12/17/1996 28 3783310 12/17/1996 14593 22.5 -0.005525 AAPL
12/18/1996 28 3783310 12/18/1996 14593 23.125 0.027778 AAPL
12/19/1996 28 3783310 12/19/1996 14593 22.25 -0.037838 AAPL
12/20/1996 28 3783310 12/20/1996 14593 23.5 0.05618 AAPL
12/23/1996 28 3783310 12/23/1996 14593 23.25 -0.010638 AAPL
12/24/1996 28 3783310 12/24/1996 14593 23.125 -0.005376 AAPL
12/26/1996 28 3783310 12/26/1996 14593 23 -0.005405 AAPL
12/27/1996 28 3783310 12/27/1996 14593 23.125 0.005435 AAPL
12/30/1996 28 3783310 12/30/1996 14593 21.75 -0.059459 AAPL
12/31/1996 28 3783310 12/31/1996 14593 20.875 -0.04023 AAPL
1/2/1997 28 3783310 1/2/1997 14593 21 0.005988 AAPL
1/3/1997 28 3783310 1/3/1997 14593 21.75 0.035714 AAPL
1/6/1997 28 3783310 1/6/1997 14593 17.875 -0.178161 AAPL
1/7/1997 28 3783310 1/7/1997 14593 17.5 -0.020979 AAPL
1/8/1997 28 3783310 1/8/1997 14593 17.625 0.007143 AAPL
1/9/1997 28 3783310 1/9/1997 14593 17.75 0.007092 AAPL
1/10/1997 28 3783310 1/10/1997 14593 18.25 0.028169 AAPL
1/13/1997 28 3783310 1/13/1997 14593 18.125 -0.006849 AAPL
1/14/1997 28 3783310 1/14/1997 14593 17.875 -0.013793 AAPL
1/15/1997 28 3783310 1/15/1997 14593 17.25 -0.034965 AAPL
1/16/1997 28 3783310 1/16/1997 14593 16.75 -0.028986 AAPL
1/17/1997 28 3783310 1/17/1997 14593 16.75 0 AAPL
1/20/1997 28 3783310 1/20/1997 14593 16.9375 0.011194 AAPL
1/21/1997 28 3783310 1/21/1997 14593 17.25 0.01845 AAPL
1/22/1997 28 3783310 1/22/1997 14593 17.1875 -0.003623 AAPL
1/23/1997 28 3783310 1/23/1997 14593 17.25 0.003636 AAPL
1/24/1997 28 3783310 1/24/1997 14593 16.875 -0.021739 AAPL
1/27/1997 28 3783310 1/27/1997 14593 16.625 -0.014815 AAPL
1/28/1997 28 3783310 1/28/1997 14593 16.625 0 AAPL
1/29/1997 28 3783310 1/29/1997 14593 16.625 0 AAPL
1/30/1997 28 3783310 1/30/1997 14593 16.75 0.007519 AAPL
1/31/1997 28 3783310 1/31/1997 14593 16.625 -0.007463 AAPL
2/3/1997 28 3783310 2/3/1997 14593 16.3125 -0.018797 AAPL
2/4/1997 28 3783310 2/4/1997 14593 15.375 -0.057471 AAPL
2/5/1997 28 3783310 2/5/1997 14593 15.25 -0.00813 AAPL
2/6/1997 28 3783310 2/6/1997 14593 16 0.04918 AAPL
2/7/1997 28 3783310 2/7/1997 14593 15.8125 -0.011719 AAPL
2/10/1997 28 3783310 2/10/1997 14593 15.625 -0.011858 AAPL
2/11/1997 28 3783310 2/11/1997 14593 15.6875 0.004 AAPL
2/12/1997 28 3783310 2/12/1997 14593 15.75 0.003984 AAPL
2/13/1997 28 3783310 2/13/1997 14593 16.125 0.02381 AAPL
2/14/1997 28 3783310 2/14/1997 14593 16.3125 0.011628 AAPL
2/18/1997 28 3783310 2/18/1997 14593 17.875 0.095785 AAPL
2/19/1997 28 3783310 2/19/1997 14593 17.625 -0.013986 AAPL
2/20/1997 28 3783310 2/20/1997 14593 17 -0.035461 AAPL
2/21/1997 28 3783310 2/21/1997 14593 16.375 -0.036765 AAPL
2/24/1997 28 3783310 2/24/1997 14593 16.625 0.015267 AAPL
2/25/1997 28 3783310 2/25/1997 14593 16.875 0.015038 AAPL
2/26/1997 28 3783310 2/26/1997 14593 17.125 0.014815 AAPL
2/27/1997 28 3783310 2/27/1997 14593 17 -0.007299 AAPL
2/28/1997 28 3783310 2/28/1997 14593 16.25 -0.044118 AAPL
3/3/1997 28 3783310 3/3/1997 14593 16.125 -0.007692 AAPL
3/4/1997 28 3783310 3/4/1997 14593 16.5 0.023256 AAPL
3/5/1997 28 3783310 3/5/1997 14593 17 0.030303 AAPL
3/6/1997 28 3783310 3/6/1997 14593 16.625 -0.022059 AAPL
3/7/1997 28 3783310 3/7/1997 14593 16.5 -0.007519 AAPL
3/10/1997 28 3783310 3/10/1997 14593 16.625 0.007576 AAPL
3/11/1997 28 3783310 3/11/1997 14593 16.375 -0.015038 AAPL
3/12/1997 28 3783310 3/12/1997 14593 16.25 -0.007634 AAPL
3/13/1997 28 3783310 3/13/1997 14593 16.375 0.007692 AAPL
3/14/1997 28 3783310 3/14/1997 14593 16.5625 0.01145 AAPL
3/17/1997 28 3783310 3/17/1997 14593 16.5 -0.003774 AAPL
3/18/1997 28 3783310 3/18/1997 14593 16.25 -0.015152 AAPL
3/19/1997 28 3783310 3/19/1997 14593 16.125 -0.007692 AAPL
3/20/1997 28 3783310 3/20/1997 14593 17.25 0.069767 AAPL
3/21/1997 28 3783310 3/21/1997 14593 16.625 -0.036232 AAPL
3/24/1997 28 3783310 3/24/1997 14593 16.5 -0.007519 AAPL
3/25/1997 28 3783310 3/25/1997 14593 16.5 0 AAPL
3/26/1997 28 3783310 3/26/1997 14593 16.75 0.015152 AAPL
3/27/1997 28 3783310 3/27/1997 14593 18.625 0.11194 AAPL
3/31/1997 28 3783310 3/31/1997 14593 18.25 -0.020134 AAPL
4/1/1997 28 3783310 4/1/1997 14593 17.5 -0.041096 AAPL
4/2/1997 28 3783310 4/2/1997 14593 18 0.028571 AAPL
4/3/1997 28 3783310 4/3/1997 14593 18.875 0.048611 AAPL
4/4/1997 28 3783310 4/4/1997 14593 19.25 0.019868 AAPL
4/7/1997 28 3783310 4/7/1997 14593 19.5 0.012987 AAPL
4/8/1997 28 3783310 4/8/1997 14593 19.125 -0.019231 AAPL
4/9/1997 28 3783310 4/9/1997 14593 19 -0.006536 AAPL
4/10/1997 28 3783310 4/10/1997 14593 18.875 -0.006579 AAPL
4/11/1997 28 3783310 4/11/1997 14593 18.25 -0.033113 AAPL
4/14/1997 28 3783310 4/14/1997 14593 18.75 0.027397 AAPL
4/15/1997 28 3783310 4/15/1997 14593 18.4375 -0.016667 AAPL
4/16/1997 28 3783310 4/16/1997 14593 18.5625 0.00678 AAPL
4/17/1997 28 3783310 4/17/1997 14593 19 0.023569 AAPL
4/18/1997 28 3783310 4/18/1997 14593 18.375 -0.032895 AAPL
4/21/1997 28 3783310 4/21/1997 14593 18 -0.020408 AAPL
4/22/1997 28 3783310 4/22/1997 14593 18.5 0.027778 AAPL
4/23/1997 28 3783310 4/23/1997 14593 18.125 -0.02027 AAPL
4/24/1997 28 3783310 4/24/1997 14593 17.875 -0.013793 AAPL
4/25/1997 28 3783310 4/25/1997 14593 17.5 -0.020979 AAPL
4/28/1997 28 3783310 4/28/1997 14593 17.625 0.007143 AAPL
4/29/1997 28 3783310 4/29/1997 14593 17.6875 0.003546 AAPL
4/30/1997 28 3783310 4/30/1997 14593 17 -0.038869 AAPL
5/1/1997 28 3783310 5/1/1997 14593 17 0 AAPL
5/2/1997 28 3783310 5/2/1997 14593 17 0 AAPL
5/5/1997 28 3783310 5/5/1997 14593 17 0 AAPL
5/6/1997 28 3783310 5/6/1997 14593 16.875 -0.007353 AAPL
5/7/1997 28 3783310 5/7/1997 14593 16.5 -0.022222 AAPL
5/8/1997 28 3783310 5/8/1997 14593 17 0.030303 AAPL
5/9/1997 28 3783310 5/9/1997 14593 17.0625 0.003676 AAPL
5/12/1997 28 3783310 5/12/1997 14593 17.5625 0.029304 AAPL
5/13/1997 28 3783310 5/13/1997 14593 17.5625 0 AAPL
5/14/1997 28 3783310 5/14/1997 14593 17.6875 0.007117 AAPL
5/15/1997 28 3783310 5/15/1997 14593 17.75 0.003534 AAPL
5/16/1997 28 3783310 5/16/1997 14593 17.25 -0.028169 AAPL
5/19/1997 28 3783310 5/19/1997 14593 17 -0.014493 AAPL
5/20/1997 28 3783310 5/20/1997 14593 17.25 0.014706 AAPL
5/21/1997 28 3783310 5/21/1997 14593 16.875 -0.021739 AAPL
5/22/1997 28 3783310 5/22/1997 14593 16.625 -0.014815 AAPL
5/23/1997 28 3783310 5/23/1997 14593 16.875 0.015038 AAPL
5/27/1997 28 3783310 5/27/1997 14593 17.25 0.022222 AAPL
5/28/1997 28 3783310 5/28/1997 14593 17 -0.014493 AAPL
5/29/1997 28 3783310 5/29/1997 14593 16.625 -0.022059 AAPL
5/30/1997 28 3783310 5/30/1997 14593 16.625 0 AAPL
6/2/1997 28 3783310 6/2/1997 14593 16.9375 0.018797 AAPL
6/3/1997 28 3783310 6/3/1997 14593 16.6875 -0.01476 AAPL
6/4/1997 28 3783310 6/4/1997 14593 16.625 -0.003745 AAPL
6/5/1997 28 3783310 6/5/1997 14593 16.6875 0.003759 AAPL
6/6/1997 28 3783310 6/6/1997 14593 16.75 0.003745 AAPL
6/9/1997 28 3783310 6/9/1997 14593 16.625 -0.007463 AAPL
6/10/1997 28 3783310 6/10/1997 14593 16.25 -0.022556 AAPL
6/11/1997 28 3783310 6/11/1997 14593 16.3125 0.003846 AAPL
6/12/1997 28 3783310 6/12/1997 14593 16.0625 -0.015326 AAPL
6/13/1997 28 3783310 6/13/1997 14593 15.8125 -0.015564 AAPL
6/16/1997 28 3783310 6/16/1997 14593 15.5 -0.019763 AAPL
6/17/1997 28 3783310 6/17/1997 14593 16.34375 0.054435 AAPL
6/18/1997 28 3783310 6/18/1997 14593 15.9375 -0.024857 AAPL
6/19/1997 28 3783310 6/19/1997 14593 15.75 -0.011765 AAPL
6/20/1997 28 3783310 6/20/1997 14593 15.5625 -0.011905 AAPL
6/23/1997 28 3783310 6/23/1997 14593 15.375 -0.012048 AAPL
6/24/1997 28 3783310 6/24/1997 14593 15.3125 -0.004065 AAPL
6/25/1997 28 3783310 6/25/1997 14593 15.125 -0.012245 AAPL
6/26/1997 28 3783310 6/26/1997 14593 14.6875 -0.028926 AAPL
6/27/1997 28 3783310 6/27/1997 14593 14.6875 0 AAPL
6/30/1997 28 3783310 6/30/1997 14593 14.25 -0.029787 AAPL
7/1/1997 28 3783310 7/1/1997 14593 13.1875 -0.074561 AAPL
7/2/1997 28 3783310 7/2/1997 14593 13.0625 -0.009479 AAPL
7/3/1997 28 3783310 7/3/1997 14593 13.6875 0.047847 AAPL
7/7/1997 28 3783310 7/7/1997 14593 13.8125 0.009132 AAPL
 7/8/1997 28 3783310 7/8/1997 14593 13.75 -0.004525 AAPL
7/9/1997 28 3783310 7/9/1997 14593 13.6875 -0.004545 AAPL
7/10/1997 28 3783310 7/10/1997 14593 13.25 -0.031963 AAPL
7/11/1997 28 3783310 7/11/1997 14593 15.1875 0.146226 AAPL
7/14/1997 28 3783310 7/14/1997 14593 15.625 0.028807 AAPL
7/15/1997 28 3783310 7/15/1997 14593 15.9375 0.02 AAPL
7/16/1997 28 3783310 7/16/1997 14593 16.4375 0.031373 AAPL
7/17/1997 28 3783310 7/17/1997 14593 17.5 0.064639 AAPL
7/18/1997 28 3783310 7/18/1997 14593 17.34375 -0.008929 AAPL
7/21/1997 28 3783310 7/21/1997 14593 16.15625 -0.068468 AAPL
7/22/1997 28 3783310 7/22/1997 14593 16.5625 0.025145 AAPL
7/23/1997 28 3783310 7/23/1997 14593 16.125 -0.026415 AAPL
7/24/1997 28 3783310 7/24/1997 14593 15.8125 -0.01938 AAPL
7/25/1997 28 3783310 7/25/1997 14593 16.25 0.027668 AAPL
7/28/1997 28 3783310 7/28/1997 14593 16.4375 0.011538 AAPL
7/29/1997 28 3783310 7/29/1997 14593 16.5 0.003802 AAPL
7/30/1997 28 3783310 7/30/1997 14593 17.375 0.05303 AAPL
7/31/1997 28 3783310 7/31/1997 14593 17.5 0.007194 AAPL
8/1/1997 28 3783310 8/1/1997 14593 19.1875 0.096429 AAPL
8/4/1997 28 3783310 8/4/1997 14593 19.75 0.029316 AAPL
8/5/1997 28 3783310 8/5/1997 14593 19.75 0 AAPL
8/6/1997 28 3783310 8/6/1997 14593 26.3125 0.332278 AAPL
8/7/1997 28 3783310 8/7/1997 14593 29.1875 0.109264 AAPL
8/8/1997 28 3783310 8/8/1997 14593 26.8125 -0.08137 AAPL
8/11/1997 28 3783310 8/11/1997 14593 24.5625 -0.083916 AAPL
8/12/1997 28 3783310 8/12/1997 14593 22.0625 -0.101781 AAPL
8/13/1997 28 3783310 8/13/1997 14593 23.625 0.070822 AAPL
8/14/1997 28 3783310 8/14/1997 14593 23 -0.026455 AAPL
8/15/1997 28 3783310 8/15/1997 14593 23.25 0.01087 AAPL
8/18/1997 28 3783310 8/18/1997 14593 23.625 0.016129 AAPL
8/19/1997 28 3783310 8/19/1997 14593 24.4375 0.034392 AAPL
8/20/1997 28 3783310 8/20/1997 14593 24.625 0.007673 AAPL
8/21/1997 28 3783310 8/21/1997 14593 24 -0.025381 AAPL
8/22/1997 28 3783310 8/22/1997 14593 23.625 -0.015625 AAPL
8/25/1997 28 3783310 8/25/1997 14593 23.0625 -0.02381 AAPL
8/26/1997 28 3783310 8/26/1997 14593 22.25 -0.03523 AAPL
8/27/1997 28 3783310 8/27/1997 14593 22.6875 0.019663 AAPL
8/28/1997 28 3783310 8/28/1997 14593 22 -0.030303 AAPL
8/29/1997 28 3783310 8/29/1997 14593 21.75 -0.011364 AAPL
9/2/1997 28 3783310 9/2/1997 14593 22.375 0.028736 AAPL
9/3/1997 28 3783310 9/3/1997 14593 22.5 0.005587 AAPL
9/4/1997 28 3783310 9/4/1997 14593 22.5 0 AAPL
9/5/1997 28 3783310 9/5/1997 14593 22.1875 -0.013889 AAPL
9/8/1997 28 3783310 9/8/1997 14593 21.5 -0.030986 AAPL
9/9/1997 28 3783310 9/9/1997 14593 21.8125 0.014535 AAPL
9/10/1997 28 3783310 9/10/1997 14593 22.9375 0.051576 AAPL
9/11/1997 28 3783310 9/11/1997 14593 22.375 -0.024523 AAPL
9/12/1997 28 3783310 9/12/1997 14593 22.0625 -0.013966 AAPL
 9/15/1997 28 3783310 9/15/1997 14593 21.5 -0.025496 AAPL
9/16/1997 28 3783310 9/16/1997 14593 21.9375 0.020349 AAPL
9/17/1997 28 3783310 9/17/1997 14593 21.8125 -0.005698 AAPL
9/18/1997 28 3783310 9/18/1997 14593 22.3125 0.022923 AAPL
9/19/1997 28 3783310 9/19/1997 14593 21.9375 -0.016807 AAPL
9/22/1997 28 3783310 9/22/1997 14593 22.8125 0.039886 AAPL
9/23/1997 28 3783310 9/23/1997 14593 21.75 -0.046575 AAPL
9/24/1997 28 3783310 9/24/1997 14593 21.5 -0.011494 AAPL
9/25/1997 28 3783310 9/25/1997 14593 21.125 -0.017442 AAPL
9/26/1997 28 3783310 9/26/1997 14593 21.3125 0.008876 AAPL
9/29/1997 28 3783310 9/29/1997 14593 22.0625 0.035191 AAPL
9/30/1997 28 3783310 9/30/1997 14593 21.6875 -0.016997 AAPL
10/1/1997 28 3783310 10/1/1997 14593 21.53125 -0.007205 AAPL
10/2/1997 28 3783310 10/2/1997 14593 21.9375 0.018868 AAPL
10/3/1997 28 3783310 10/3/1997 14593 22.125 0.008547 AAPL
10/6/1997 28 3783310 10/6/1997 14593 21.9375 -0.008475 AAPL
10/7/1997 28 3783310 10/7/1997 14593 21.8125 -0.005698 AAPL
10/8/1997 28 3783310 10/8/1997 14593 21.5 -0.014327 AAPL
10/9/1997 28 3783310 10/9/1997 14593 21.75 0.011628 AAPL
10/10/1997 28 3783310 10/10/1997 14593 22.6875 0.043103 AAPL
10/13/1997 28 3783310 10/13/1997 14593 22.6875 0 AAPL
10/14/1997 28 3783310 10/14/1997 14593 22.6875 0 AAPL
10/15/1997 28 3783310 10/15/1997 14593 23.8125 0.049587 AAPL
10/16/1997 28 3783310 10/16/1997 14593 21.5 -0.097113 AAPL
10/17/1997 28 3783310 10/17/1997 14593 20.125 -0.063953 AAPL
10/20/1997 28 3783310 10/20/1997 14593 18.6875 -0.071429 AAPL
10/21/1997 28 3783310 10/21/1997 14593 19.0625 0.020067 AAPL
10/22/1997 28 3783310 10/22/1997 14593 18.5625 -0.02623 AAPL
10/23/1997 28 3783310 10/23/1997 14593 17.75 -0.043771 AAPL
10/24/1997 28 3783310 10/24/1997 14593 16.5625 -0.066901 AAPL
10/27/1997 28 3783310 10/27/1997 14593 16.75 0.011321 AAPL
10/28/1997 28 3783310 10/28/1997 14593 18.125 0.08209 AAPL
10/29/1997 28 3783310 10/29/1997 14593 17.5 -0.034483 AAPL
10/30/1997 28 3783310 10/30/1997 14593 16.5 -0.057143 AAPL
10/31/1997 28 3783310 10/31/1997 14593 17.03125 0.032197 AAPL
11/3/1997 28 3783310 11/3/1997 14593 17.375 0.020183 AAPL
11/4/1997 28 3783310 11/4/1997 14593 17.9375 0.032374 AAPL
11/5/1997 28 3783310 11/5/1997 14593 18.375 0.02439 AAPL
11/6/1997 28 3783310 11/6/1997 14593 19 0.034014 AAPL
11/7/1997 28 3783310 11/7/1997 14593 19.75 0.039474 AAPL
11/10/1997 28 3783310 11/10/1997 14593 18.75 -0.050633 AAPL
11/11/1997 28 3783310 11/11/1997 14593 18.375 -0.02 AAPL
11/12/1997 28 3783310 11/12/1997 14593 17.625 -0.040816 AAPL
11/13/1997 28 3783310 11/13/1997 14593 18 0.021277 AAPL
11/14/1997 28 3783310 11/14/1997 14593 18.4375 0.024306 AAPL
11/17/1997 28 3783310 11/17/1997 14593 18.5 0.00339 AAPL
11/18/1997 28 3783310 11/18/1997 14593 18.0625 -0.023649 AAPL
11/19/1997 28 3783310 11/19/1997 14593 18.25 0.010381 AAPL
11/20/1997 28 3783310 11/20/1997 14593 18.5 0.013699 AAPL
11/21/1997 28 3783310 11/21/1997 14593 18.1875 -0.016892 AAPL
11/24/1997 28 3783310 11/24/1997 14593 17.625 -0.030928 AAPL
11/25/1997 28 3783310 11/25/1997 14593 17.375 -0.014184 AAPL
11/26/1997 28 3783310 11/26/1997 14593 17.5 0.007194 AAPL
11/28/1997 28 3783310 11/28/1997 14593 17.75 0.014286 AAPL
12/1/1997 28 3783310 12/1/1997 14593 17.75 0 AAPL
12/2/1997 28 3783310 12/2/1997 14593 15.875 -0.105634 AAPL
12/3/1997 28 3783310 12/3/1997 14593 15.75 -0.007874 AAPL
12/4/1997 28 3783310 12/4/1997 14593 15.625 -0.007937 AAPL
12/5/1997 28 3783310 12/5/1997 14593 15.8125 0.012 AAPL
12/8/1997 28 3783310 12/8/1997 14593 15.5625 -0.01581 AAPL
12/9/1997 28 3783310 12/9/1997 14593 15.25 -0.02008 AAPL
12/10/1997 28 3783310 12/10/1997 14593 14.75 -0.032787 AAPL
12/11/1997 28 3783310 12/11/1997 14593 14.5625 -0.012712 AAPL
12/12/1997 28 3783310 12/12/1997 14593 14.125 -0.030043 AAPL
12/15/1997 28 3783310 12/15/1997 14593 13.9375 -0.013274 AAPL
12/16/1997 28 3783310 12/16/1997 14593 14.3125 0.026906 AAPL
12/17/1997 28 3783310 12/17/1997 14593 13.9375 -0.026201 AAPL
12/18/1997 28 3783310 12/18/1997 14593 13.8125 -0.008969 AAPL
12/19/1997 28 3783310 12/19/1997 14593 13.6875 -0.00905 AAPL
12/22/1997 28 3783310 12/22/1997 14593 13.3125 -0.027397 AAPL
12/23/1997 28 3783310 12/23/1997 14593 12.9375 -0.028169 AAPL
12/24/1997 28 3783310 12/24/1997 14593 13.125 0.014493 AAPL
12/26/1997 28 3783310 12/26/1997 14593 13.3125 0.014286 AAPL
12/29/1997 28 3783310 12/29/1997 14593 13.125 -0.014085 AAPL
12/30/1997 28 3783310 12/30/1997 14593 13.1875 0.004762 AAPL
12/31/1997 28 3783310 12/31/1997 14593 13.125 -0.004739 AAPL
1/2/1998 28 3783310 1/2/1998 14593 16.25 0.238095 AAPL
1/5/1998 28 3783310 1/5/1998 14593 15.875 -0.023077 AAPL
1/6/1998 28 3783310 1/6/1998 14593 18.9375 0.192913 AAPL
1/7/1998 28 3783310 1/7/1998 14593 17.5 -0.075908 AAPL
1/8/1998 28 3783310 1/8/1998 14593 18.1875 0.039286 AAPL
1/9/1998 28 3783310 1/9/1998 14593 18.1875 0 AAPL
1/12/1998 28 3783310 1/12/1998 14593 18.25 0.003436 AAPL
1/13/1998 28 3783310 1/13/1998 14593 19.5 0.068493 AAPL
1/14/1998 28 3783310 1/14/1998 14593 19.75 0.012821 AAPL
1/15/1998 28 3783310 1/15/1998 14593 19.1875 -0.028481 AAPL
1/16/1998 28 3783310 1/16/1998 14593 18.8125 -0.019544 AAPL
1/20/1998 28 3783310 1/20/1998 14593 19.125 0.016611 AAPL
1/21/1998 28 3783310 1/21/1998 14593 18.875 -0.013072 AAPL
1/22/1998 28 3783310 1/22/1998 14593 19.25 0.019868 AAPL
1/23/1998 28 3783310 1/23/1998 14593 19.5 0.012987 AAPL
1/26/1998 28 3783310 1/26/1998 14593 19.4375 -0.003205 AAPL
1/27/1998 28 3783310 1/27/1998 14593 19.125 -0.016077 AAPL
1/28/1998 28 3783310 1/28/1998 14593 19.1875 0.003268 AAPL
1/29/1998 28 3783310 1/29/1998 14593 18.5 -0.035831 AAPL
1/30/1998 28 3783310 1/30/1998 14593 18.3125 -0.010135 AAPL
 2/2/1998 28 3783310 2/2/1998 14593 17.6875 -0.03413 AAPL
2/3/1998 28 3783310 2/3/1998 14593 18.3125 0.035336 AAPL
2/4/1998 28 3783310 2/4/1998 14593 18.25 -0.003413 AAPL
2/5/1998 28 3783310 2/5/1998 14593 18.3125 0.003425 AAPL
2/6/1998 28 3783310 2/6/1998 14593 18.5 0.010239 AAPL
2/9/1998 28 3783310 2/9/1998 14593 19.1875 0.037162 AAPL
2/10/1998 28 3783310 2/10/1998 14593 19.4375 0.013029 AAPL
2/11/1998 28 3783310 2/11/1998 14593 19 -0.022508 AAPL
2/12/1998 28 3783310 2/12/1998 14593 19.375 0.019737 AAPL
2/13/1998 28 3783310 2/13/1998 14593 19.5 0.006452 AAPL
2/17/1998 28 3783310 2/17/1998 14593 19.625 0.00641 AAPL
2/18/1998 28 3783310 2/18/1998 14593 20.5625 0.047771 AAPL
2/19/1998 28 3783310 2/19/1998 14593 20.4375 -0.006079 AAPL
2/20/1998 28 3783310 2/20/1998 14593 20 -0.021407 AAPL
2/23/1998 28 3783310 2/23/1998 14593 21.25 0.0625 AAPL
2/24/1998 28 3783310 2/24/1998 14593 21.3125 0.002941 AAPL
2/25/1998 28 3783310 2/25/1998 14593 22.3125 0.046921 AAPL
2/26/1998 28 3783310 2/26/1998 14593 23.5 0.053221 AAPL
2/27/1998 28 3783310 2/27/1998 14593 23.625 0.005319 AAPL
3/2/1998 28 3783310 3/2/1998 14593 22.75 -0.037037 AAPL
3/3/1998 28 3783310 3/3/1998 14593 23.125 0.016484 AAPL
3/4/1998 28 3783310 3/4/1998 14593 24.4375 0.056757 AAPL
3/5/1998 28 3783310 3/5/1998 14593 24.0625 -0.015345 AAPL
3/6/1998 28 3783310 3/6/1998 14593 24.4375 0.015584 AAPL
3/9/1998 28 3783310 3/9/1998 14593 22.75 -0.069054 AAPL
3/10/1998 28 3783310 3/10/1998 14593 24.0625 0.057692 AAPL
3/11/1998 28 3783310 3/11/1998 14593 26.125 0.085714 AAPL
3/12/1998 28 3783310 3/12/1998 14593 27 0.033493 AAPL
3/13/1998 28 3783310 3/13/1998 14593 27.125 0.00463 AAPL
3/16/1998 28 3783310 3/16/1998 14593 26.6875 -0.016129 AAPL
3/17/1998 28 3783310 3/17/1998 14593 26.34375 -0.012881 AAPL
3/18/1998 28 3783310 3/18/1998 14593 26.9375 0.022539 AAPL
3/19/1998 28 3783310 3/19/1998 14593 26.75 -0.006961 AAPL
3/20/1998 28 3783310 3/20/1998 14593 26.375 -0.014019 AAPL
3/23/1998 28 3783310 3/23/1998 14593 26.125 -0.009479 AAPL
3/24/1998 28 3783310 3/24/1998 14593 28 0.07177 AAPL
3/25/1998 28 3783310 3/25/1998 14593 27.15625 -0.030134 AAPL
3/26/1998 28 3783310 3/26/1998 14593 26.5625 -0.021864 AAPL
3/27/1998 28 3783310 3/27/1998 14593 26.9375 0.014118 AAPL
3/30/1998 28 3783310 3/30/1998 14593 27.4375 0.018561 AAPL
3/31/1998 28 3783310 3/31/1998 14593 27.5 0.002278 AAPL
4/1/1998 28 3783310 4/1/1998 14593 27.5 0 AAPL
4/2/1998 28 3783310 4/2/1998 14593 27.3125 -0.006818 AAPL
4/3/1998 28 3783310 4/3/1998 14593 27.0625 -0.009153 AAPL
4/6/1998 28 3783310 4/6/1998 14593 26.25 -0.030023 AAPL
4/7/1998 28 3783310 4/7/1998 14593 25.5 -0.028571 AAPL
4/8/1998 28 3783310 4/8/1998 14593 25 -0.019608 AAPL
4/9/1998 28 3783310 4/9/1998 14593 25.625 0.025 AAPL
4/13/1998 28 3783310 4/13/1998 14593 26.4375 0.031707 AAPL
4/14/1998 28 3783310 4/14/1998 14593 26.9375 0.018913 AAPL
4/15/1998 28 3783310 4/15/1998 14593 27.4375 0.018561 AAPL
4/16/1998 28 3783310 4/16/1998 14593 28.625 0.04328 AAPL
4/17/1998 28 3783310 4/17/1998 14593 27.9375 -0.024017 AAPL
4/20/1998 28 3783310 4/20/1998 14593 29 0.038031 AAPL
4/21/1998 28 3783310 4/21/1998 14593 29 0 AAPL
4/22/1998 28 3783310 4/22/1998 14593 27.5 -0.051724 AAPL
4/23/1998 28 3783310 4/23/1998 14593 27.6875 0.006818 AAPL
4/24/1998 28 3783310 4/24/1998 14593 27.9375 0.009029 AAPL
4/27/1998 28 3783310 4/27/1998 14593 27.75 -0.006711 AAPL
4/28/1998 28 3783310 4/28/1998 14593 26.9375 -0.029279 AAPL
4/29/1998 28 3783310 4/29/1998 14593 27 0.00232 AAPL
4/30/1998 28 3783310 4/30/1998 14593 27.375 0.013889 AAPL
5/1/1998 28 3783310 5/1/1998 14593 28 0.022831 AAPL
5/4/1998 28 3783310 5/4/1998 14593 29.0625 0.037946 AAPL
5/5/1998 28 3783310 5/5/1998 14593 29.6875 0.021505 AAPL
5/6/1998 28 3783310 5/6/1998 14593 30.3125 0.021053 AAPL
5/7/1998 28 3783310 5/7/1998 14593 30.1875 -0.004124 AAPL
5/8/1998 28 3783310 5/8/1998 14593 30.4375 0.008282 AAPL
5/11/1998 28 3783310 5/11/1998 14593 30.9375 0.016427 AAPL
5/12/1998 28 3783310 5/12/1998 14593 30.125 -0.026263 AAPL
5/13/1998 28 3783310 5/13/1998 14593 30.4375 0.010373 AAPL
5/14/1998 28 3783310 5/14/1998 14593 30.0625 -0.01232 AAPL
5/15/1998 28 3783310 5/15/1998 14593 29.5625 -0.016632 AAPL
5/18/1998 28 3783310 5/18/1998 14593 28.5 -0.035941 AAPL
5/19/1998 28 3783310 5/19/1998 14593 29.375 0.030702 AAPL
5/20/1998 28 3783310 5/20/1998 14593 29.5625 0.006383 AAPL
5/21/1998 28 3783310 5/21/1998 14593 28.875 -0.023256 AAPL
5/22/1998 28 3783310 5/22/1998 14593 27.875 -0.034632 AAPL
5/26/1998 28 3783310 5/26/1998 14593 26.6875 -0.042601 AAPL
5/27/1998 28 3783310 5/27/1998 14593 26.75 0.002342 AAPL
5/28/1998 28 3783310 5/28/1998 14593 27.4375 0.025701 AAPL
5/29/1998 28 3783310 5/29/1998 14593 26.625 -0.029613 AAPL
6/1/1998 28 3783310 6/1/1998 14593 26.25 -0.014085 AAPL
6/2/1998 28 3783310 6/2/1998 14593 26.875 0.02381 AAPL
6/3/1998 28 3783310 6/3/1998 14593 26.3125 -0.02093 AAPL
6/4/1998 28 3783310 6/4/1998 14593 26.8125 0.019002 AAPL
6/5/1998 28 3783310 6/5/1998 14593 26.875 0.002331 AAPL
6/8/1998 28 3783310 6/8/1998 14593 27.25 0.013953 AAPL
6/9/1998 28 3783310 6/9/1998 14593 28.25 0.036697 AAPL
6/10/1998 28 3783310 6/10/1998 14593 28.0625 -0.006637 AAPL
6/11/1998 28 3783310 6/11/1998 14593 27.8125 -0.008909 AAPL
6/12/1998 28 3783310 6/12/1998 14593 28.125 0.011236 AAPL
6/15/1998 28 3783310 6/15/1998 14593 27.5 -0.022222 AAPL
6/16/1998 28 3783310 6/16/1998 14593 28 0.018182 AAPL
6/17/1998 28 3783310 6/17/1998 14593 28.125 0.004464 AAPL
6/18/1998 28 3783310 6/18/1998 14593 27.3125 -0.028889 AAPL
6/19/1998 28 3783310 6/19/1998 14593 27.0625 -0.009153 AAPL
6/22/1998 28 3783310 6/22/1998 14593 27.375 0.011547 AAPL
6/23/1998 28 3783310 6/23/1998 14593 27.8125 0.015982 AAPL
6/24/1998 28 3783310 6/24/1998 14593 28.25 0.01573 AAPL
6/25/1998 28 3783310 6/25/1998 14593 28.5625 0.011062 AAPL
6/26/1998 28 3783310 6/26/1998 14593 28.1875 -0.013129 AAPL
6/29/1998 28 3783310 6/29/1998 14593 28.6875 0.017738 AAPL
6/30/1998 28 3783310 6/30/1998 14593 28.6875 0 AAPL
7/1/1998 28 3783310 7/1/1998 14593 29.9375 0.043573 AAPL
7/2/1998 28 3783310 7/2/1998 14593 29 -0.031315 AAPL
7/6/1998 28 3783310 7/6/1998 14593 30.375 0.047414 AAPL
7/7/1998 28 3783310 7/7/1998 14593 30.5 0.004115 AAPL
7/8/1998 28 3783310 7/8/1998 14593 32.5625 0.067623 AAPL
7/9/1998 28 3783310 7/9/1998 14593 31.6875 -0.026871 AAPL
7/10/1998 28 3783310 7/10/1998 14593 32.0625 0.011834 AAPL
7/13/1998 28 3783310 7/13/1998 14593 33.9375 0.05848 AAPL
7/14/1998 28 3783310 7/14/1998 14593 33.4375 -0.014733 AAPL
7/15/1998 28 3783310 7/15/1998 14593 34.4375 0.029907 AAPL
7/16/1998 28 3783310 7/16/1998 14593 37.5 0.088929 AAPL
7/17/1998 28 3783310 7/17/1998 14593 36.875 -0.016667 AAPL
7/20/1998 28 3783310 7/20/1998 14593 36.25 -0.016949 AAPL
7/21/1998 28 3783310 7/21/1998 14593 35.625 -0.017241 AAPL
7/22/1998 28 3783310 7/22/1998 14593 35 -0.017544 AAPL
7/23/1998 28 3783310 7/23/1998 14593 34.9375 -0.001786 AAPL
7/24/1998 28 3783310 7/24/1998 14593 34.6875 -0.007156 AAPL
7/27/1998 28 3783310 7/27/1998 14593 34.4375 -0.007207 AAPL
7/28/1998 28 3783310 7/28/1998 14593 33.625 -0.023593 AAPL
7/29/1998 28 3783310 7/29/1998 14593 35.125 0.04461 AAPL
7/30/1998 28 3783310 7/30/1998 14593 36.5 0.039146 AAPL
7/31/1998 28 3783310 7/31/1998 14593 34.625 -0.05137 AAPL
8/3/1998 28 3783310 8/3/1998 14593 35.125 0.01444 AAPL
8/4/1998 28 3783310 8/4/1998 14593 34.1875 -0.02669 AAPL
8/5/1998 28 3783310 8/5/1998 14593 36 0.053016 AAPL
8/6/1998 28 3783310 8/6/1998 14593 36.875 0.024306 AAPL
8/7/1998 28 3783310 8/7/1998 14593 36.5 -0.010169 AAPL
8/10/1998 28 3783310 8/10/1998 14593 37.9375 0.039384 AAPL
8/11/1998 28 3783310 8/11/1998 14593 39 0.028007 AAPL
8/12/1998 28 3783310 8/12/1998 14593 40.0625 0.027244 AAPL
8/13/1998 28 3783310 8/13/1998 14593 39.4375 -0.015601 AAPL
8/14/1998 28 3783310 8/14/1998 14593 40.5 0.026941 AAPL
8/17/1998 28 3783310 8/17/1998 14593 41.9375 0.035494 AAPL
8/18/1998 28 3783310 8/18/1998 14593 42.5625 0.014903 AAPL
8/19/1998 28 3783310 8/19/1998 14593 41 -0.036711 AAPL
8/20/1998 28 3783310 8/20/1998 14593 40.625 -0.009146 AAPL
8/21/1998 28 3783310 8/21/1998 14593 43 0.058462 AAPL
8/24/1998 28 3783310 8/24/1998 14593 41.1875 -0.042151 AAPL
8/25/1998 28 3783310 8/25/1998 14593 40.8125 -0.009105 AAPL
8/26/1998 28 3783310 8/26/1998 14593 40.375 -0.01072 AAPL
 8/27/1998 28 3783310 8/27/1998 14593 37.5 -0.071207 AAPL
8/28/1998 28 3783310 8/28/1998 14593 34.1875 -0.088333 AAPL
8/31/1998 28 3783310 8/31/1998 14593 31.1875 -0.087751 AAPL
9/1/1998 28 3783310 9/1/1998 14593 34.125 0.094188 AAPL
9/2/1998 28 3783310 9/2/1998 14593 35.5625 0.042125 AAPL
9/3/1998 28 3783310 9/3/1998 14593 34.625 -0.026362 AAPL
9/4/1998 28 3783310 9/4/1998 14593 35.125 0.01444 AAPL
9/8/1998 28 3783310 9/8/1998 14593 38.25 0.088968 AAPL
9/9/1998 28 3783310 9/9/1998 14593 37.375 -0.022876 AAPL
9/10/1998 28 3783310 9/10/1998 14593 38.125 0.020067 AAPL
9/11/1998 28 3783310 9/11/1998 14593 37.625 -0.013115 AAPL
9/14/1998 28 3783310 9/14/1998 14593 37.1875 -0.011628 AAPL
9/15/1998 28 3783310 9/15/1998 14593 38.1875 0.026891 AAPL
9/16/1998 28 3783310 9/16/1998 14593 37.3125 -0.022913 AAPL
9/17/1998 28 3783310 9/17/1998 14593 36 -0.035176 AAPL
9/18/1998 28 3783310 9/18/1998 14593 36.75 0.020833 AAPL
9/21/1998 28 3783310 9/21/1998 14593 36.9375 0.005102 AAPL
9/22/1998 28 3783310 9/22/1998 14593 37 0.001692 AAPL
9/23/1998 28 3783310 9/23/1998 14593 38.3125 0.035473 AAPL
9/24/1998 28 3783310 9/24/1998 14593 38.5 0.004894 AAPL
9/25/1998 28 3783310 9/25/1998 14593 38.75 0.006494 AAPL
9/28/1998 28 3783310 9/28/1998 14593 39.0625 0.008065 AAPL
9/29/1998 28 3783310 9/29/1998 14593 39.5 0.0112 AAPL
9/30/1998 28 3783310 9/30/1998 14593 38.125 -0.03481 AAPL
10/1/1998 28 3783310 10/1/1998 14593 35.6875 -0.063934 AAPL
10/2/1998 28 3783310 10/2/1998 14593 35.0625 -0.017513 AAPL
10/5/1998 28 3783310 10/5/1998 14593 32.1875 -0.081996 AAPL
10/6/1998 28 3783310 10/6/1998 14593 32.5625 0.01165 AAPL
10/7/1998 28 3783310 10/7/1998 14593 31.9375 -0.019194 AAPL
10/8/1998 28 3783310 10/8/1998 14593 30.8125 -0.035225 AAPL
10/9/1998 28 3783310 10/9/1998 14593 35.125 0.139959 AAPL
10/12/1998 28 3783310 10/12/1998 14593 37.4375 0.065836 AAPL
10/13/1998 28 3783310 10/13/1998 14593 38.75 0.035058 AAPL
10/14/1998 28 3783310 10/14/1998 14593 37.375 -0.035484 AAPL
10/15/1998 28 3783310 10/15/1998 14593 36.625 -0.020067 AAPL
10/16/1998 28 3783310 10/16/1998 14593 36.6875 0.001706 AAPL
10/19/1998 28 3783310 10/19/1998 14593 37.5 0.022147 AAPL
10/20/1998 28 3783310 10/20/1998 14593 36.0625 -0.038333 AAPL
10/21/1998 28 3783310 10/21/1998 14593 37.125 0.029463 AAPL
10/22/1998 28 3783310 10/22/1998 14593 36.75 -0.010101 AAPL
10/23/1998 28 3783310 10/23/1998 14593 35.5 -0.034014 AAPL
10/26/1998 28 3783310 10/26/1998 14593 37.4375 0.054577 AAPL
10/27/1998 28 3783310 10/27/1998 14593 35.25 -0.058431 AAPL
10/28/1998 28 3783310 10/28/1998 14593 36.8125 0.044326 AAPL
10/29/1998 28 3783310 10/29/1998 14593 36.4375 -0.010187 AAPL
10/30/1998 28 3783310 10/30/1998 14593 37.125 0.018868 AAPL
11/2/1998 28 3783310 11/2/1998 14593 37.625 0.013468 AAPL
11/3/1998 28 3783310 11/3/1998 14593 37.8125 0.004983 AAPL
 11/4/1998 28 3783310 11/4/1998 14593 38.6875 0.02314 AAPL
11/5/1998 28 3783310 11/5/1998 14593 38.1875 -0.012924 AAPL
11/6/1998 28 3783310 11/6/1998 14593 38.0625 -0.003273 AAPL
11/9/1998 28 3783310 11/9/1998 14593 36.625 -0.037767 AAPL
11/10/1998 28 3783310 11/10/1998 14593 35.125 -0.040956 AAPL
11/11/1998 28 3783310 11/11/1998 14593 33.5625 -0.044484 AAPL
11/12/1998 28 3783310 11/12/1998 14593 34 0.013035 AAPL
11/13/1998 28 3783310 11/13/1998 14593 35.6875 0.049632 AAPL
11/16/1998 28 3783310 11/16/1998 14593 36 0.008757 AAPL
11/17/1998 28 3783310 11/17/1998 14593 34.8125 -0.032986 AAPL
11/18/1998 28 3783310 11/18/1998 14593 35.4375 0.017953 AAPL
11/19/1998 28 3783310 11/19/1998 14593 35.75 0.008818 AAPL
11/20/1998 28 3783310 11/20/1998 14593 35.3125 -0.012238 AAPL
11/23/1998 28 3783310 11/23/1998 14593 36.25 0.026549 AAPL
11/24/1998 28 3783310 11/24/1998 14593 35.9375 -0.008621 AAPL
11/25/1998 28 3783310 11/25/1998 14593 35.125 -0.022609 AAPL
11/27/1998 28 3783310 11/27/1998 14593 35.0625 -0.001779 AAPL
11/30/1998 28 3783310 11/30/1998 14593 31.9375 -0.089127 AAPL
12/1/1998 28 3783310 12/1/1998 14593 34.125 0.068493 AAPL
12/2/1998 28 3783310 12/2/1998 14593 36 0.054945 AAPL
12/3/1998 28 3783310 12/3/1998 14593 33.6875 -0.064236 AAPL
12/4/1998 28 3783310 12/4/1998 14593 32.75 -0.027829 AAPL
12/7/1998 28 3783310 12/7/1998 14593 33.75 0.030534 AAPL
12/8/1998 28 3783310 12/8/1998 14593 32.0625 -0.05 AAPL
12/9/1998 28 3783310 12/9/1998 14593 32 -0.001949 AAPL
12/10/1998 28 3783310 12/10/1998 14593 32 0 AAPL
12/11/1998 28 3783310 12/11/1998 14593 33.75 0.054688 AAPL
12/14/1998 28 3783310 12/14/1998 14593 32.5 -0.037037 AAPL
12/15/1998 28 3783310 12/15/1998 14593 33.5625 0.032692 AAPL
12/16/1998 28 3783310 12/16/1998 14593 32.8125 -0.022346 AAPL
12/17/1998 28 3783310 12/17/1998 14593 33.4375 0.019048 AAPL
12/18/1998 28 3783310 12/18/1998 14593 35.1875 0.052336 AAPL
12/21/1998 28 3783310 12/21/1998 14593 35.0625 -0.003552 AAPL
12/22/1998 28 3783310 12/22/1998 14593 38 0.083779 AAPL
12/23/1998 28 3783310 12/23/1998 14593 39.8125 0.047697 AAPL
12/24/1998 28 3783310 12/24/1998 14593 39.25 -0.014129 AAPL
12/28/1998 28 3783310 12/28/1998 14593 40.875 0.041401 AAPL
12/29/1998 28 3783310 12/29/1998 14593 40.8125 -0.001529 AAPL
12/30/1998 28 3783310 12/30/1998 14593 40.0625 -0.018377 AAPL
12/31/1998 28 3783310 12/31/1998 14593 40.9375 0.021841 AAPL
1/4/1999 28 3783310 1/4/1999 14593 41.25 0.007634 AAPL
1/5/1999 28 3783310 1/5/1999 14593 43.3125 0.05 AAPL
1/6/1999 28 3783310 1/6/1999 14593 41.75 -0.036075 AAPL
1/7/1999 28 3783310 1/7/1999 14593 45 0.077844 AAPL
1/8/1999 28 3783310 1/8/1999 14593 45 0 AAPL
1/11/1999 28 3783310 1/11/1999 14593 45.875 0.019444 AAPL
1/12/1999 28 3783310 1/12/1999 14593 46.125 0.00545 AAPL
1/13/1999 28 3783310 1/13/1999 14593 46.5 0.00813 AAPL
1/14/1999 28 3783310 1/14/1999 14593 41.375 -0.110215 AAPL
1/15/1999 28 3783310 1/15/1999 14593 41.3125 -0.001511 AAPL
1/19/1999 28 3783310 1/19/1999 14593 40.875 -0.01059 AAPL
1/20/1999 28 3783310 1/20/1999 14593 40.5625 -0.007645 AAPL
1/21/1999 28 3783310 1/21/1999 14593 38.8125 -0.043143 AAPL
1/22/1999 28 3783310 1/22/1999 14593 38.75 -0.00161 AAPL
1/25/1999 28 3783310 1/25/1999 14593 39.375 0.016129 AAPL
1/26/1999 28 3783310 1/26/1999 14593 40.5 0.028571 AAPL
1/27/1999 28 3783310 1/27/1999 14593 40.125 -0.009259 AAPL
1/28/1999 28 3783310 1/28/1999 14593 40.875 0.018692 AAPL
1/29/1999 28 3783310 1/29/1999 14593 41.1875 0.007645 AAPL
2/1/1999 28 3783310 2/1/1999 14593 40.9375 -0.00607 AAPL
2/2/1999 28 3783310 2/2/1999 14593 39.1875 -0.042748 AAPL
2/3/1999 28 3783310 2/3/1999 14593 40.1875 0.025518 AAPL
2/4/1999 28 3783310 2/4/1999 14593 37.875 -0.057543 AAPL
2/5/1999 28 3783310 2/5/1999 14593 36.3125 -0.041254 AAPL
2/8/1999 28 3783310 2/8/1999 14593 37.75 0.039587 AAPL
2/9/1999 28 3783310 2/9/1999 14593 37.1875 -0.014901 AAPL
2/10/1999 28 3783310 2/10/1999 14593 38.3125 0.030252 AAPL
2/11/1999 28 3783310 2/11/1999 14593 39.625 0.034258 AAPL
2/12/1999 28 3783310 2/12/1999 14593 37.6875 -0.048896 AAPL
2/16/1999 28 3783310 2/16/1999 14593 38.3125 0.016584 AAPL
2/17/1999 28 3783310 2/17/1999 14593 37 -0.034258 AAPL
2/18/1999 28 3783310 2/18/1999 14593 36 -0.027027 AAPL
2/19/1999 28 3783310 2/19/1999 14593 37.1875 0.032986 AAPL
2/22/1999 28 3783310 2/22/1999 14593 38.4375 0.033613 AAPL
2/23/1999 28 3783310 2/23/1999 14593 38.4375 0 AAPL
2/24/1999 28 3783310 2/24/1999 14593 37.4375 -0.026016 AAPL
2/25/1999 28 3783310 2/25/1999 14593 36.9375 -0.013356 AAPL
2/26/1999 28 3783310 2/26/1999 14593 34.8125 -0.05753 AAPL
3/1/1999 28 3783310 3/1/1999 14593 33.75 -0.030521 AAPL
3/2/1999 28 3783310 3/2/1999 14593 34.625 0.025926 AAPL
3/3/1999 28 3783310 3/3/1999 14593 34.1875 -0.012635 AAPL
3/4/1999 28 3783310 3/4/1999 14593 33.4375 -0.021938 AAPL
3/5/1999 28 3783310 3/5/1999 14593 33.1875 -0.007477 AAPL
3/8/1999 28 3783310 3/8/1999 14593 34.375 0.035782 AAPL
3/9/1999 28 3783310 3/9/1999 14593 34.125 -0.007273 AAPL
3/10/1999 28 3783310 3/10/1999 14593 32.5625 -0.045788 AAPL
3/11/1999 28 3783310 3/11/1999 14593 32.1875 -0.011516 AAPL
3/12/1999 28 3783310 3/12/1999 14593 33.1875 0.031068 AAPL
3/15/1999 28 3783310 3/15/1999 14593 34.0625 0.026365 AAPL
3/16/1999 28 3783310 3/16/1999 14593 35.5 0.042202 AAPL
3/17/1999 28 3783310 3/17/1999 14593 34.0625 -0.040493 AAPL
3/18/1999 28 3783310 3/18/1999 14593 35.5 0.042202 AAPL
3/19/1999 28 3783310 3/19/1999 14593 33.5 -0.056338 AAPL
3/22/1999 28 3783310 3/22/1999 14593 35.0625 0.046642 AAPL
3/23/1999 28 3783310 3/23/1999 14593 33 -0.058824 AAPL
3/24/1999 28 3783310 3/24/1999 14593 33.6875 0.020833 AAPL
3/25/1999 28 3783310 3/25/1999 14593 33.8125 0.003711 AAPL
3/26/1999 28 3783310 3/26/1999 14593 33.25 -0.016636 AAPL
3/29/1999 28 3783310 3/29/1999 14593 35.375 0.06391 AAPL
3/30/1999 28 3783310 3/30/1999 14593 35.875 0.014134 AAPL
3/31/1999 28 3783310 3/31/1999 14593 35.9375 0.001742 AAPL
4/1/1999 28 3783310 4/1/1999 14593 36.0625 0.003478 AAPL
4/5/1999 28 3783310 4/5/1999 14593 37.0625 0.02773 AAPL
4/6/1999 28 3783310 4/6/1999 14593 38 0.025295 AAPL
4/7/1999 28 3783310 4/7/1999 14593 37.125 -0.023026 AAPL
4/8/1999 28 3783310 4/8/1999 14593 36.875 -0.006734 AAPL
4/9/1999 28 3783310 4/9/1999 14593 36.75 -0.00339 AAPL
4/12/1999 28 3783310 4/12/1999 14593 36.25 -0.013605 AAPL
4/13/1999 28 3783310 4/13/1999 14593 34.625 -0.044828 AAPL
4/14/1999 28 3783310 4/14/1999 14593 35.53125 0.026173 AAPL
4/15/1999 28 3783310 4/15/1999 14593 35.75 0.006157 AAPL
4/16/1999 28 3783310 4/16/1999 14593 35.4375 -0.008741 AAPL
4/19/1999 28 3783310 4/19/1999 14593 33.875 -0.044092 AAPL
4/20/1999 28 3783310 4/20/1999 14593 34.0625 0.005535 AAPL
4/21/1999 28 3783310 4/21/1999 14593 34.375 0.009174 AAPL
4/22/1999 28 3783310 4/22/1999 14593 36.375 0.058182 AAPL
4/23/1999 28 3783310 4/23/1999 14593 39.1875 0.07732 AAPL
4/26/1999 28 3783310 4/26/1999 14593 40.9375 0.044657 AAPL
4/27/1999 28 3783310 4/27/1999 14593 45.75 0.117557 AAPL
4/28/1999 28 3783310 4/28/1999 14593 44.0625 -0.036885 AAPL
4/29/1999 28 3783310 4/29/1999 14593 43 -0.024113 AAPL
4/30/1999 28 3783310 4/30/1999 14593 46 0.069767 AAPL
5/3/1999 28 3783310 5/3/1999 14593 49.5625 0.077446 AAPL
5/4/1999 28 3783310 5/4/1999 14593 46.5 -0.061791 AAPL
5/5/1999 28 3783310 5/5/1999 14593 47 0.010753 AAPL
5/6/1999 28 3783310 5/6/1999 14593 44.5 -0.053191 AAPL
5/7/1999 28 3783310 5/7/1999 14593 45.875 0.030899 AAPL
5/10/1999 28 3783310 5/10/1999 14593 45.25 -0.013624 AAPL
5/11/1999 28 3783310 5/11/1999 14593 44.75 -0.01105 AAPL
5/12/1999 28 3783310 5/12/1999 14593 46.5 0.039106 AAPL
5/13/1999 28 3783310 5/13/1999 14593 46.1875 -0.00672 AAPL
5/14/1999 28 3783310 5/14/1999 14593 44.375 -0.039242 AAPL
5/17/1999 28 3783310 5/17/1999 14593 44.375 0 AAPL
5/18/1999 28 3783310 5/18/1999 14593 45.25 0.019718 AAPL
5/19/1999 28 3783310 5/19/1999 14593 45.1875 -0.001381 AAPL
5/20/1999 28 3783310 5/20/1999 14593 42.5 -0.059474 AAPL
5/21/1999 28 3783310 5/21/1999 14593 43.9375 0.033824 AAPL
5/24/1999 28 3783310 5/24/1999 14593 41.9375 -0.045519 AAPL
5/25/1999 28 3783310 5/25/1999 14593 41.5 -0.010432 AAPL
5/26/1999 28 3783310 5/26/1999 14593 44.0625 0.061747 AAPL
5/27/1999 28 3783310 5/27/1999 14593 43.5 -0.012766 AAPL
5/28/1999 28 3783310 5/28/1999 14593 44.0625 0.012931 AAPL
6/1/1999 28 3783310 6/1/1999 14593 44.8125 0.017021 AAPL
6/2/1999 28 3783310 6/2/1999 14593 46.5625 0.039052 AAPL
 6/3/1999 28 3783310 6/3/1999 14593 47.4375 0.018792 AAPL
6/4/1999 28 3783310 6/4/1999 14593 48.125 0.014493 AAPL
6/7/1999 28 3783310 6/7/1999 14593 48.9375 0.016883 AAPL
6/8/1999 28 3783310 6/8/1999 14593 47.6875 -0.025543 AAPL
6/9/1999 28 3783310 6/9/1999 14593 48.4375 0.015727 AAPL
6/10/1999 28 3783310 6/10/1999 14593 48.125 -0.006452 AAPL
6/11/1999 28 3783310 6/11/1999 14593 46.4375 -0.035065 AAPL
6/14/1999 28 3783310 6/14/1999 14593 45.4375 -0.021534 AAPL
6/15/1999 28 3783310 6/15/1999 14593 46.0625 0.013755 AAPL
6/16/1999 28 3783310 6/16/1999 14593 47.9375 0.040706 AAPL
6/17/1999 28 3783310 6/17/1999 14593 46.375 -0.032595 AAPL
6/18/1999 28 3783310 6/18/1999 14593 47.125 0.016173 AAPL
6/21/1999 28 3783310 6/21/1999 14593 46.5 -0.013263 AAPL
6/22/1999 28 3783310 6/22/1999 14593 45.375 -0.024194 AAPL
6/23/1999 28 3783310 6/23/1999 14593 43.6875 -0.03719 AAPL
6/24/1999 28 3783310 6/24/1999 14593 42.3125 -0.031474 AAPL
6/25/1999 28 3783310 6/25/1999 14593 42.1875 -0.002954 AAPL
6/28/1999 28 3783310 6/28/1999 14593 42.5625 0.008889 AAPL
6/29/1999 28 3783310 6/29/1999 14593 45.375 0.066079 AAPL
6/30/1999 28 3783310 6/30/1999 14593 46.3125 0.020661 AAPL
7/1/1999 28 3783310 7/1/1999 14593 45.3125 -0.021592 AAPL
7/2/1999 28 3783310 7/2/1999 14593 46.3125 0.022069 AAPL
7/6/1999 28 3783310 7/6/1999 14593 47.375 0.022942 AAPL
7/7/1999 28 3783310 7/7/1999 14593 49.875 0.05277 AAPL
7/8/1999 28 3783310 7/8/1999 14593 54.5 0.092732 AAPL
7/9/1999 28 3783310 7/9/1999 14593 55.625 0.020642 AAPL
7/12/1999 28 3783310 7/12/1999 14593 54.5 -0.020225 AAPL
7/13/1999 28 3783310 7/13/1999 14593 53.6875 -0.014908 AAPL
7/14/1999 28 3783310 7/14/1999 14593 55.9375 0.041909 AAPL
7/15/1999 28 3783310 7/15/1999 14593 53.25 -0.048045 AAPL
7/16/1999 28 3783310 7/16/1999 14593 53.0625 -0.003521 AAPL
7/19/1999 28 3783310 7/19/1999 14593 54.4375 0.025913 AAPL
7/20/1999 28 3783310 7/20/1999 14593 52.875 -0.028703 AAPL
7/21/1999 28 3783310 7/21/1999 14593 54.0625 0.022459 AAPL
7/22/1999 28 3783310 7/22/1999 14593 52.375 -0.031214 AAPL
7/23/1999 28 3783310 7/23/1999 14593 53.3125 0.0179 AAPL
7/26/1999 28 3783310 7/26/1999 14593 50.9375 -0.044549 AAPL
7/27/1999 28 3783310 7/27/1999 14593 53.6875 0.053988 AAPL
7/28/1999 28 3783310 7/28/1999 14593 54.375 0.012806 AAPL
7/29/1999 28 3783310 7/29/1999 14593 53.875 -0.009195 AAPL
7/30/1999 28 3783310 7/30/1999 14593 55.6875 0.033643 AAPL
8/2/1999 28 3783310 8/2/1999 14593 55.75 0.001122 AAPL
8/3/1999 28 3783310 8/3/1999 14593 55.25 -0.008969 AAPL
8/4/1999 28 3783310 8/4/1999 14593 53.8125 -0.026018 AAPL
8/5/1999 28 3783310 8/5/1999 14593 54.75 0.017422 AAPL
8/6/1999 28 3783310 8/6/1999 14593 54.125 -0.011416 AAPL
8/9/1999 28 3783310 8/9/1999 14593 54.4375 0.005774 AAPL
8/10/1999 28 3783310 8/10/1999 14593 55.375 0.017222 AAPL
 8/11/1999 28 3783310 8/11/1999 14593 59.6875 0.077878 AAPL
8/12/1999 28 3783310 8/12/1999 14593 60 0.005236 AAPL
8/13/1999 28 3783310 8/13/1999 14593 60.0625 0.001042 AAPL
8/16/1999 28 3783310 8/16/1999 14593 60.5 0.007284 AAPL
8/17/1999 28 3783310 8/17/1999 14593 60.3125 -0.003099 AAPL
8/18/1999 28 3783310 8/18/1999 14593 60.125 -0.003109 AAPL
8/19/1999 28 3783310 8/19/1999 14593 58.75 -0.022869 AAPL
8/20/1999 28 3783310 8/20/1999 14593 59.1875 0.007447 AAPL
8/23/1999 28 3783310 8/23/1999 14593 60.75 0.026399 AAPL
8/24/1999 28 3783310 8/24/1999 14593 60.375 -0.006173 AAPL
8/25/1999 28 3783310 8/25/1999 14593 61.375 0.016563 AAPL
8/26/1999 28 3783310 8/26/1999 14593 62.125 0.01222 AAPL
8/27/1999 28 3783310 8/27/1999 14593 64.75 0.042254 AAPL
8/30/1999 28 3783310 8/30/1999 14593 62.0625 -0.041506 AAPL
8/31/1999 28 3783310 8/31/1999 14593 65.25 0.05136 AAPL
9/1/1999 28 3783310 9/1/1999 14593 68.625 0.051724 AAPL
9/2/1999 28 3783310 9/2/1999 14593 70.5625 0.028233 AAPL
9/3/1999 28 3783310 9/3/1999 14593 73.5 0.04163 AAPL
9/7/1999 28 3783310 9/7/1999 14593 76.375 0.039116 AAPL
9/8/1999 28 3783310 9/8/1999 14593 74.5 -0.02455 AAPL
9/9/1999 28 3783310 9/9/1999 14593 75.5625 0.014262 AAPL
9/10/1999 28 3783310 9/10/1999 14593 77.4375 0.024814 AAPL
9/13/1999 28 3783310 9/13/1999 14593 75 -0.031477 AAPL
9/14/1999 28 3783310 9/14/1999 14593 77.8125 0.0375 AAPL
9/15/1999 28 3783310 9/15/1999 14593 75.375 -0.031325 AAPL
9/16/1999 28 3783310 9/16/1999 14593 76.8125 0.019071 AAPL
9/17/1999 28 3783310 9/17/1999 14593 76.9375 0.001627 AAPL
9/20/1999 28 3783310 9/20/1999 14593 79.0625 0.02762 AAPL
9/21/1999 28 3783310 9/21/1999 14593 69.25 -0.124111 AAPL
9/22/1999 28 3783310 9/22/1999 14593 70.3125 0.015343 AAPL
9/23/1999 28 3783310 9/23/1999 14593 63.3125 -0.099556 AAPL
9/24/1999 28 3783310 9/24/1999 14593 64.9375 0.025666 AAPL
9/27/1999 28 3783310 9/27/1999 14593 61.3125 -0.055823 AAPL
9/28/1999 28 3783310 9/28/1999 14593 59.625 -0.027523 AAPL
9/29/1999 28 3783310 9/29/1999 14593 59.0625 -0.009434 AAPL
9/30/1999 28 3783310 9/30/1999 14593 63.3125 0.071958 AAPL
10/1/1999 28 3783310 10/1/1999 14593 61.71875 -0.025173 AAPL
10/4/1999 28 3783310 10/4/1999 14593 64.5625 0.046076 AAPL
10/5/1999 28 3783310 10/5/1999 14593 67.9375 0.052275 AAPL
10/6/1999 28 3783310 10/6/1999 14593 67.1875 -0.01104 AAPL
10/7/1999 28 3783310 10/7/1999 14593 66.375 -0.012093 AAPL
10/8/1999 28 3783310 10/8/1999 14593 65.5625 -0.012241 AAPL
10/11/1999 28 3783310 10/11/1999 14593 66.6875 0.017159 AAPL
10/12/1999 28 3783310 10/12/1999 14593 67.6875 0.014995 AAPL
10/13/1999 28 3783310 10/13/1999 14593 64.03125 -0.054017 AAPL
10/14/1999 28 3783310 10/14/1999 14593 73.1875 0.142997 AAPL
10/15/1999 28 3783310 10/15/1999 14593 74.5625 0.018787 AAPL
10/18/1999 28 3783310 10/18/1999 14593 73.25 -0.017603 AAPL
10/19/1999 28 3783310 10/19/1999 14593 68.5 -0.064846 AAPL
10/20/1999 28 3783310 10/20/1999 14593 75.125 0.096715 AAPL
10/21/1999 28 3783310 10/21/1999 14593 76.125 0.013311 AAPL
10/22/1999 28 3783310 10/22/1999 14593 73.9375 -0.028736 AAPL
10/25/1999 28 3783310 10/25/1999 14593 74.5 0.007608 AAPL
10/26/1999 28 3783310 10/26/1999 14593 75.0625 0.00755 AAPL
10/27/1999 28 3783310 10/27/1999 14593 76.375 0.017485 AAPL
10/28/1999 28 3783310 10/28/1999 14593 77.875 0.01964 AAPL
10/29/1999 28 3783310 10/29/1999 14593 80.125 0.028892 AAPL
11/1/1999 28 3783310 11/1/1999 14593 77.625 -0.031201 AAPL
11/2/1999 28 3783310 11/2/1999 14593 80.25 0.033816 AAPL
11/3/1999 28 3783310 11/3/1999 14593 81.5 0.015576 AAPL
11/4/1999 28 3783310 11/4/1999 14593 83.625 0.026074 AAPL
11/5/1999 28 3783310 11/5/1999 14593 88.3125 0.056054 AAPL
11/8/1999 28 3783310 11/8/1999 14593 96.375 0.091295 AAPL
11/9/1999 28 3783310 11/9/1999 14593 89.625 -0.070039 AAPL
11/10/1999 28 3783310 11/10/1999 14593 91.4375 0.020223 AAPL
11/11/1999 28 3783310 11/11/1999 14593 92.25 0.008886 AAPL
11/12/1999 28 3783310 11/12/1999 14593 90.625 -0.017615 AAPL
11/15/1999 28 3783310 11/15/1999 14593 89.4375 -0.013103 AAPL
11/16/1999 28 3783310 11/16/1999 14593 91.1875 0.019567 AAPL
11/17/1999 28 3783310 11/17/1999 14593 90.25 -0.010281 AAPL
11/18/1999 28 3783310 11/18/1999 14593 89.625 -0.006925 AAPL
11/19/1999 28 3783310 11/19/1999 14593 92.4375 0.031381 AAPL
11/22/1999 28 3783310 11/22/1999 14593 90.625 -0.019608 AAPL
11/23/1999 28 3783310 11/23/1999 14593 92.8125 0.024138 AAPL
11/24/1999 28 3783310 11/24/1999 14593 94.6875 0.020202 AAPL
11/26/1999 28 3783310 11/26/1999 14593 95.0625 0.00396 AAPL
11/29/1999 28 3783310 11/29/1999 14593 94.5625 -0.00526 AAPL
11/30/1999 28 3783310 11/30/1999 14593 97.875 0.03503 AAPL
12/1/1999 28 3783310 12/1/1999 14593 103.0625 0.053001 AAPL
12/2/1999 28 3783310 12/2/1999 14593 110.1875 0.069133 AAPL
12/3/1999 28 3783310 12/3/1999 14593 115 0.043676 AAPL
12/6/1999 28 3783310 12/6/1999 14593 116 0.008696 AAPL
12/7/1999 28 3783310 12/7/1999 14593 117.8125 0.015625 AAPL
12/8/1999 28 3783310 12/8/1999 14593 110.0625 -0.065782 AAPL
12/9/1999 28 3783310 12/9/1999 14593 105.25 -0.043725 AAPL
12/10/1999 28 3783310 12/10/1999 14593 103 -0.021378 AAPL
12/13/1999 28 3783310 12/13/1999 14593 99 -0.038835 AAPL
12/14/1999 28 3783310 12/14/1999 14593 94.875 -0.041667 AAPL
12/15/1999 28 3783310 12/15/1999 14593 97 0.022398 AAPL
12/16/1999 28 3783310 12/16/1999 14593 98.3125 0.013531 AAPL
12/17/1999 28 3783310 12/17/1999 14593 100 0.017165 AAPL
12/20/1999 28 3783310 12/20/1999 14593 98 -0.02 AAPL
12/21/1999 28 3783310 12/21/1999 14593 102.5 0.045918 AAPL
12/22/1999 28 3783310 12/22/1999 14593 99.9375 -0.025 AAPL
12/23/1999 28 3783310 12/23/1999 14593 103.5 0.035647 AAPL
12/27/1999 28 3783310 12/27/1999 14593 99.3125 -0.040459 AAPL
12/28/1999 28 3783310 12/28/1999 14593 98.1875 -0.011328 AAPL
12/29/1999 28 3783310 12/29/1999 14593 100.6875 0.025461 AAPL
12/30/1999 28 3783310 12/30/1999 14593 100.3125 -0.003724 AAPL
12/31/1999 28 3783310 12/31/1999 14593 102.8125 0.024922 AAPL
1/3/2000 28 3783310 1/3/2000 14593 111.9375 0.088754 AAPL
1/4/2000 28 3783310 1/4/2000 14593 102.5 -0.08431 AAPL
1/5/2000 28 3783310 1/5/2000 14593 104 0.014634 AAPL
1/6/2000 28 3783310 1/6/2000 14593 95 -0.086538 AAPL
1/7/2000 28 3783310 1/7/2000 14593 99.5 0.047368 AAPL
1/10/2000 28 3783310 1/10/2000 14593 97.75 -0.017588 AAPL
1/11/2000 28 3783310 1/11/2000 14593 92.75 -0.051151 AAPL
1/12/2000 28 3783310 1/12/2000 14593 87.1875 -0.059973 AAPL
1/13/2000 28 3783310 1/13/2000 14593 96.75 0.109677 AAPL
1/14/2000 28 3783310 1/14/2000 14593 100.4375 0.038114 AAPL
1/18/2000 28 3783310 1/18/2000 14593 103.9375 0.034848 AAPL
1/19/2000 28 3783310 1/19/2000 14593 106.5625 0.025256 AAPL
1/20/2000 28 3783310 1/20/2000 14593 113.5 0.065103 AAPL
1/21/2000 28 3783310 1/21/2000 14593 111.3125 -0.019273 AAPL
1/24/2000 28 3783310 1/24/2000 14593 106.25 -0.04548 AAPL
1/25/2000 28 3783310 1/25/2000 14593 112.25 0.056471 AAPL
1/26/2000 28 3783310 1/26/2000 14593 110.1875 -0.018374 AAPL
1/27/2000 28 3783310 1/27/2000 14593 110 -0.001702 AAPL
1/28/2000 28 3783310 1/28/2000 14593 101.625 -0.076136 AAPL
1/31/2000 28 3783310 1/31/2000 14593 103.75 0.02091 AAPL
2/1/2000 28 3783310 2/1/2000 14593 100.25 -0.033735 AAPL
2/2/2000 28 3783310 2/2/2000 14593 98.8125 -0.014339 AAPL
2/3/2000 28 3783310 2/3/2000 14593 103.3125 0.045541 AAPL
2/4/2000 28 3783310 2/4/2000 14593 108 0.045372 AAPL
2/7/2000 28 3783310 2/7/2000 14593 114.0625 0.056134 AAPL
2/8/2000 28 3783310 2/8/2000 14593 114.875 0.007123 AAPL
2/9/2000 28 3783310 2/9/2000 14593 112.625 -0.019587 AAPL
2/10/2000 28 3783310 2/10/2000 14593 113.5 0.007769 AAPL
2/11/2000 28 3783310 2/11/2000 14593 108.75 -0.04185 AAPL
2/14/2000 28 3783310 2/14/2000 14593 115.8125 0.064943 AAPL
2/15/2000 28 3783310 2/15/2000 14593 119 0.027523 AAPL
2/16/2000 28 3783310 2/16/2000 14593 114.125 -0.040966 AAPL
2/17/2000 28 3783310 2/17/2000 14593 114.875 0.006572 AAPL
2/18/2000 28 3783310 2/18/2000 14593 111.25 -0.031556 AAPL
2/22/2000 28 3783310 2/22/2000 14593 113.8125 0.023034 AAPL
2/23/2000 28 3783310 2/23/2000 14593 116.25 0.021417 AAPL
2/24/2000 28 3783310 2/24/2000 14593 115.2031 -0.009005 AAPL
2/25/2000 28 3783310 2/25/2000 14593 110.375 -0.04191 AAPL
2/28/2000 28 3783310 2/28/2000 14593 113.25 0.026048 AAPL
2/29/2000 28 3783310 2/29/2000 14593 114.625 0.012141 AAPL
3/1/2000 28 3783310 3/1/2000 14593 130.3125 0.136859 AAPL
3/2/2000 28 3783310 3/2/2000 14593 122 -0.063789 AAPL
3/3/2000 28 3783310 3/3/2000 14593 128 0.04918 AAPL
3/6/2000 28 3783310 3/6/2000 14593 125.6875 -0.018066 AAPL
 3/7/2000 28 3783310 3/7/2000 14593 122.875 -0.022377 AAPL
3/8/2000 28 3783310 3/8/2000 14593 122 -0.007121 AAPL
3/9/2000 28 3783310 3/9/2000 14593 122.25 0.002049 AAPL
3/10/2000 28 3783310 3/10/2000 14593 125.75 0.02863 AAPL
3/13/2000 28 3783310 3/13/2000 14593 121.3125 -0.035288 AAPL
3/14/2000 28 3783310 3/14/2000 14593 114.25 -0.058217 AAPL
3/15/2000 28 3783310 3/15/2000 14593 116.25 0.017505 AAPL
3/16/2000 28 3783310 3/16/2000 14593 121.5625 0.045699 AAPL
3/17/2000 28 3783310 3/17/2000 14593 125 0.028278 AAPL
3/20/2000 28 3783310 3/20/2000 14593 123 -0.016 AAPL
3/21/2000 28 3783310 3/21/2000 14593 134.9375 0.097053 AAPL
3/22/2000 28 3783310 3/22/2000 14593 144.1875 0.06855 AAPL
3/23/2000 28 3783310 3/23/2000 14593 141.3125 -0.019939 AAPL
3/24/2000 28 3783310 3/24/2000 14593 138.6875 -0.018576 AAPL
3/27/2000 28 3783310 3/27/2000 14593 139.5625 0.006309 AAPL
3/28/2000 28 3783310 3/28/2000 14593 139.125 -0.003135 AAPL
3/29/2000 28 3783310 3/29/2000 14593 135.9375 -0.022911 AAPL
3/30/2000 28 3783310 3/30/2000 14593 125.75 -0.074943 AAPL
3/31/2000 28 3783310 3/31/2000 14593 135.8125 0.08002 AAPL
4/3/2000 28 3783310 4/3/2000 14593 133.3125 -0.018408 AAPL
4/4/2000 28 3783310 4/4/2000 14593 127.3125 -0.045007 AAPL
4/5/2000 28 3783310 4/5/2000 14593 130.375 0.024055 AAPL
4/6/2000 28 3783310 4/6/2000 14593 125.1875 -0.039789 AAPL
4/7/2000 28 3783310 4/7/2000 14593 131.75 0.052421 AAPL
4/10/2000 28 3783310 4/10/2000 14593 125 -0.051233 AAPL
4/11/2000 28 3783310 4/11/2000 14593 119.4375 -0.0445 AAPL
4/12/2000 28 3783310 4/12/2000 14593 109.25 -0.085296 AAPL
4/13/2000 28 3783310 4/13/2000 14593 113.8125 0.041762 AAPL
4/14/2000 28 3783310 4/14/2000 14593 111.875 -0.017024 AAPL
4/17/2000 28 3783310 4/17/2000 14593 123.875 0.107263 AAPL
4/18/2000 28 3783310 4/18/2000 14593 126.875 0.024218 AAPL
4/19/2000 28 3783310 4/19/2000 14593 121.125 -0.04532 AAPL
4/20/2000 28 3783310 4/20/2000 14593 118.875 -0.018576 AAPL
4/24/2000 28 3783310 4/24/2000 14593 120.5 0.01367 AAPL
4/25/2000 28 3783310 4/25/2000 14593 128.3125 0.064834 AAPL
4/26/2000 28 3783310 4/26/2000 14593 121.3125 -0.054554 AAPL
4/27/2000 28 3783310 4/27/2000 14593 126.75 0.044822 AAPL
4/28/2000 28 3783310 4/28/2000 14593 124.0625 -0.021203 AAPL
5/1/2000 28 3783310 5/1/2000 14593 124.3125 0.002015 AAPL
5/2/2000 28 3783310 5/2/2000 14593 117.875 -0.051785 AAPL
5/3/2000 28 3783310 5/3/2000 14593 115.0625 -0.02386 AAPL
5/4/2000 28 3783310 5/4/2000 14593 110.6875 -0.038023 AAPL
5/5/2000 28 3783310 5/5/2000 14593 113.125 0.022021 AAPL
5/8/2000 28 3783310 5/8/2000 14593 110.125 -0.026519 AAPL
5/9/2000 28 3783310 5/9/2000 14593 105.4375 -0.042565 AAPL
5/10/2000 28 3783310 5/10/2000 14593 99.3125 -0.058091 AAPL
5/11/2000 28 3783310 5/11/2000 14593 102.8125 0.035242 AAPL
5/12/2000 28 3783310 5/12/2000 14593 107.625 0.046809 AAPL
5/15/2000 28 3783310 5/15/2000 14593 101 -0.061556 AAPL
5/16/2000 28 3783310 5/16/2000 14593 105.6875 0.046411 AAPL
5/17/2000 28 3783310 5/17/2000 14593 101.375 -0.040804 AAPL
5/18/2000 28 3783310 5/18/2000 14593 100.75 -0.006165 AAPL
5/19/2000 28 3783310 5/19/2000 14593 94 -0.066998 AAPL
5/22/2000 28 3783310 5/22/2000 14593 89.9375 -0.043218 AAPL
5/23/2000 28 3783310 5/23/2000 14593 85.8125 -0.045865 AAPL
5/24/2000 28 3783310 5/24/2000 14593 87.6875 0.02185 AAPL
5/25/2000 28 3783310 5/25/2000 14593 87.26563 -0.004811 AAPL
5/26/2000 28 3783310 5/26/2000 14593 86.375 -0.010206 AAPL
5/30/2000 28 3783310 5/30/2000 14593 87.5625 0.013748 AAPL
5/31/2000 28 3783310 5/31/2000 14593 84 -0.040685 AAPL
6/1/2000 28 3783310 6/1/2000 14593 89.125 0.061012 AAPL
6/2/2000 28 3783310 6/2/2000 14593 92.5625 0.038569 AAPL
6/5/2000 28 3783310 6/5/2000 14593 91.3125 -0.013504 AAPL
6/6/2000 28 3783310 6/6/2000 14593 92.875 0.017112 AAPL
6/7/2000 28 3783310 6/7/2000 14593 96.5625 0.039704 AAPL
6/8/2000 28 3783310 6/8/2000 14593 94.8125 -0.018123 AAPL
6/9/2000 28 3783310 6/9/2000 14593 95.75 0.009888 AAPL
6/12/2000 28 3783310 6/12/2000 14593 91.1875 -0.04765 AAPL
6/13/2000 28 3783310 6/13/2000 14593 94.5 0.036326 AAPL
6/14/2000 28 3783310 6/14/2000 14593 90.4375 -0.042989 AAPL
6/15/2000 28 3783310 6/15/2000 14593 92.375 0.021424 AAPL
6/16/2000 28 3783310 6/16/2000 14593 91.1875 -0.012855 AAPL
6/19/2000 28 3783310 6/19/2000 14593 96.625 0.05963 AAPL
6/20/2000 28 3783310 6/20/2000 14593 101.25 0.047865 AAPL
6/21/2000 14 3783310 6/21/2000 0 1 14593 55.625 0.098765 AAPL
6/22/2000 14 3783310 6/22/2000 14593 53.75 -0.033708 AAPL
6/23/2000 14 3783310 6/23/2000 14593 51.6875 -0.038372 AAPL
6/26/2000 14 3783310 6/26/2000 14593 54.125 0.047158 AAPL
6/27/2000 14 3783310 6/27/2000 14593 51.75 -0.04388 AAPL
6/28/2000 14 3783310 6/28/2000 14593 54.4375 0.051932 AAPL
6/29/2000 14 3783310 6/29/2000 14593 51.25 -0.058553 AAPL
6/30/2000 14 3783310 6/30/2000 14593 52.375 0.021951 AAPL
7/3/2000 14 3783310 7/3/2000 14593 53.3125 0.0179 AAPL
7/5/2000 14 3783310 7/5/2000 14593 51.625 -0.031653 AAPL
7/6/2000 14 3783310 7/6/2000 14593 51.8125 0.003632 AAPL
7/7/2000 14 3783310 7/7/2000 14593 54.4375 0.050663 AAPL
7/10/2000 14 3783310 7/10/2000 14593 57.125 0.049369 AAPL
7/11/2000 14 3783310 7/11/2000 14593 56.9375 -0.003282 AAPL
7/12/2000 14 3783310 7/12/2000 14593 58.875 0.034029 AAPL
7/13/2000 14 3783310 7/13/2000 14593 56.5 -0.04034 AAPL
7/14/2000 14 3783310 7/14/2000 14593 57.6875 0.021018 AAPL
7/17/2000 14 3783310 7/17/2000 14593 58.3125 0.010834 AAPL
7/18/2000 14 3783310 7/18/2000 14593 57.25 -0.018221 AAPL
7/19/2000 14 3783310 7/19/2000 14593 52.6875 -0.079694 AAPL
7/20/2000 14 3783310 7/20/2000 14593 55.125 0.046263 AAPL
7/21/2000 14 3783310 7/21/2000 14593 53.5625 -0.028345 AAPL
7/24/2000 14 3783310 7/24/2000 14593 48.6875 -0.091015 AAPL
7/25/2000 14 3783310 7/25/2000 14593 50.0625 0.028241 AAPL
7/26/2000 14 3783310 7/26/2000 14593 50.0625 0 AAPL
7/27/2000 14 3783310 7/27/2000 14593 52 0.038702 AAPL
7/28/2000 14 3783310 7/28/2000 14593 48.3125 -0.070913 AAPL
7/31/2000 14 3783310 7/31/2000 14593 50.8125 0.051746 AAPL
8/1/2000 14 3783310 8/1/2000 14593 49.3125 -0.02952 AAPL
8/2/2000 14 3783310 8/2/2000 14593 47.25 -0.041825 AAPL
8/3/2000 14 3783310 8/3/2000 14593 48 0.015873 AAPL
8/4/2000 14 3783310 8/4/2000 14593 47.375 -0.013021 AAPL
8/7/2000 14 3783310 8/7/2000 14593 47.9375 0.011873 AAPL
8/8/2000 14 3783310 8/8/2000 14593 46.75 -0.024772 AAPL
8/9/2000 14 3783310 8/9/2000 14593 47.5 0.016043 AAPL
8/10/2000 14 3783310 8/10/2000 14593 47.5625 0.001316 AAPL
8/11/2000 14 3783310 8/11/2000 14593 47.6875 0.002628 AAPL
8/14/2000 14 3783310 8/14/2000 14593 47.0625 -0.013106 AAPL
8/15/2000 14 3783310 8/15/2000 14593 46.6875 -0.007968 AAPL
8/16/2000 14 3783310 8/16/2000 14593 48.5 0.038822 AAPL
8/17/2000 14 3783310 8/17/2000 14593 51.4375 0.060567 AAPL
8/18/2000 14 3783310 8/18/2000 14593 50 -0.027947 AAPL
8/21/2000 14 3783310 8/21/2000 14593 50.5 0.01 AAPL
8/22/2000 14 3783310 8/22/2000 14593 51.6875 0.023515 AAPL
8/23/2000 14 3783310 8/23/2000 14593 54.3125 0.050786 AAPL
8/24/2000 14 3783310 8/24/2000 14593 56.10938 0.033084 AAPL
8/25/2000 14 3783310 8/25/2000 14593 56.8125 0.012531 AAPL
8/28/2000 14 3783310 8/28/2000 14593 58.0625 0.022002 AAPL
8/29/2000 14 3783310 8/29/2000 14593 59.1875 0.019376 AAPL
8/30/2000 14 3783310 8/30/2000 14593 59.5 0.00528 AAPL
8/31/2000 14 3783310 8/31/2000 14593 60.9375 0.02416 AAPL
9/1/2000 14 3783310 9/1/2000 14593 63.4375 0.041026 AAPL
9/5/2000 14 3783310 9/5/2000 14593 62.4375 -0.015764 AAPL
9/6/2000 14 3783310 9/6/2000 14593 58.4375 -0.064064 AAPL
9/7/2000 14 3783310 9/7/2000 14593 62 0.060963 AAPL
9/8/2000 14 3783310 9/8/2000 14593 58.875 -0.050403 AAPL
9/11/2000 14 3783310 9/11/2000 14593 58.4375 -0.007431 AAPL
9/12/2000 14 3783310 9/12/2000 14593 57.75 -0.011765 AAPL
9/13/2000 14 3783310 9/13/2000 14593 58 0.004329 AAPL
9/14/2000 14 3783310 9/14/2000 14593 56.85938 -0.019666 AAPL
9/15/2000 14 3783310 9/15/2000 14593 55.23438 -0.028579 AAPL
9/18/2000 14 3783310 9/18/2000 14593 60.65625 0.098161 AAPL
9/19/2000 14 3783310 9/19/2000 14593 59.9375 -0.01185 AAPL
9/20/2000 14 3783310 9/20/2000 14593 61.04688 0.018509 AAPL
9/21/2000 14 3783310 9/21/2000 14593 56.6875 -0.07141 AAPL
9/22/2000 14 3783310 9/22/2000 14593 52.1875 -0.079383 AAPL
9/25/2000 14 3783310 9/25/2000 14593 53.5 0.02515 AAPL
9/26/2000 14 3783310 9/26/2000 14593 51.4375 -0.038551 AAPL
9/27/2000 14 3783310 9/27/2000 14593 48.9375 -0.048603 AAPL
9/28/2000 14 3783310 9/28/2000 14593 53.5 0.093231 AAPL
 9/29/2000 14 3783310 9/29/2000 14593 25.75 -0.518692 AAPL
10/2/2000 14 3783310 10/2/2000 14593 24.25 -0.058252 AAPL
10/3/2000 14 3783310 10/3/2000 14593 22.3125 -0.079897 AAPL
10/4/2000 14 3783310 10/4/2000 14593 23.625 0.058824 AAPL
10/5/2000 14 3783310 10/5/2000 14593 22.0625 -0.066138 AAPL
10/6/2000 14 3783310 10/6/2000 14593 22.1875 0.005666 AAPL
10/9/2000 14 3783310 10/9/2000 14593 21.75 -0.019718 AAPL
10/10/2000 14 3783310 10/10/2000 14593 20.875 -0.04023 AAPL
10/11/2000 14 3783310 10/11/2000 14593 19.625 -0.05988 AAPL
10/12/2000 14 3783310 10/12/2000 14593 20 0.019108 AAPL
10/13/2000 14 3783310 10/13/2000 14593 22.0625 0.103125 AAPL
10/16/2000 14 3783310 10/16/2000 14593 21.5 -0.025496 AAPL
10/17/2000 14 3783310 10/17/2000 14593 20.125 -0.063953 AAPL
10/18/2000 14 3783310 10/18/2000 14593 20.125 0 AAPL
10/19/2000 14 3783310 10/19/2000 14593 18.9375 -0.059006 AAPL
10/20/2000 14 3783310 10/20/2000 14593 19.5 0.029703 AAPL
10/23/2000 14 3783310 10/23/2000 14593 20.375 0.044872 AAPL
10/24/2000 14 3783310 10/24/2000 14593 18.875 -0.07362 AAPL
10/25/2000 14 3783310 10/25/2000 14593 18.5 -0.019868 AAPL
10/26/2000 14 3783310 10/26/2000 14593 18.5 0 AAPL
10/27/2000 14 3783310 10/27/2000 14593 18.5625 0.003378 AAPL
10/30/2000 14 3783310 10/30/2000 14593 19.3125 0.040404 AAPL
10/31/2000 14 3783310 10/31/2000 14593 19.5625 0.012945 AAPL
11/1/2000 14 3783310 11/1/2000 14593 20.5 0.047923 AAPL
11/2/2000 14 3783310 11/2/2000 14593 22.3125 0.088415 AAPL
11/3/2000 14 3783310 11/3/2000 14593 22.25 -0.002801 AAPL
11/6/2000 14 3783310 11/6/2000 14593 21.4375 -0.036517 AAPL
11/7/2000 14 3783310 11/7/2000 14593 21.3125 -0.005831 AAPL
11/8/2000 14 3783310 11/8/2000 14593 20.0625 -0.058651 AAPL
11/9/2000 14 3783310 11/9/2000 14593 20.1875 0.006231 AAPL
11/10/2000 14 3783310 11/10/2000 14593 19.0625 -0.055728 AAPL
11/13/2000 14 3783310 11/13/2000 14593 19.375 0.016393 AAPL
11/14/2000 14 3783310 11/14/2000 14593 20.25 0.045161 AAPL
11/15/2000 14 3783310 11/15/2000 14593 19.875 -0.018519 AAPL
11/16/2000 14 3783310 11/16/2000 14593 19 -0.044025 AAPL
11/17/2000 14 3783310 11/17/2000 14593 18.5 -0.026316 AAPL
11/20/2000 14 3783310 11/20/2000 14593 18.9375 0.023649 AAPL
11/21/2000 14 3783310 11/21/2000 14593 18.8125 -0.006601 AAPL
11/22/2000 14 3783310 11/22/2000 14593 18.5 -0.016611 AAPL
11/24/2000 14 3783310 11/24/2000 14593 19.3125 0.043919 AAPL
11/27/2000 14 3783310 11/27/2000 14593 18.6875 -0.032362 AAPL
11/28/2000 14 3783310 11/28/2000 14593 18.03125 -0.035117 AAPL
11/29/2000 14 3783310 11/29/2000 14593 17.5625 -0.025997 AAPL
11/30/2000 14 3783310 11/30/2000 14593 16.5 -0.060498 AAPL
12/1/2000 14 3783310 12/1/2000 14593 17.0625 0.034091 AAPL
12/4/2000 14 3783310 12/4/2000 14593 16.6875 -0.021978 AAPL
12/5/2000 14 3783310 12/5/2000 14593 17 0.018727 AAPL
12/6/2000 14 3783310 12/6/2000 14593 14.3125 -0.158088 AAPL
 12/7/2000 14 3783310 12/7/2000 14593 14.3125 0 AAPL
12/8/2000 14 3783310 12/8/2000 14593 15.0625 0.052402 AAPL
12/11/2000 14 3783310 12/11/2000 14593 15.1875 0.008299 AAPL
12/12/2000 14 3783310 12/12/2000 14593 15.375 0.012346 AAPL
12/13/2000 14 3783310 12/13/2000 14593 15 -0.02439 AAPL
12/14/2000 14 3783310 12/14/2000 14593 14.4375 -0.0375 AAPL
12/15/2000 14 3783310 12/15/2000 14593 14.0625 -0.025974 AAPL
12/18/2000 14 3783310 12/18/2000 14593 14.25 0.013333 AAPL
12/19/2000 14 3783310 12/19/2000 14593 14 -0.017544 AAPL
12/20/2000 14 3783310 12/20/2000 14593 14.375 0.026786 AAPL
12/21/2000 14 3783310 12/21/2000 14593 14.0625 -0.021739 AAPL
12/22/2000 14 3783310 12/22/2000 14593 15 0.066667 AAPL
12/26/2000 14 3783310 12/26/2000 14593 14.6875 -0.020833 AAPL
12/27/2000 14 3783310 12/27/2000 14593 14.8125 0.008511 AAPL
12/28/2000 14 3783310 12/28/2000 14593 14.8125 0 AAPL
12/29/2000 14 3783310 12/29/2000 14593 14.875 0.004219 AAPL
1/2/2001 14 3783310 1/2/2001 14593 14.875 0 AAPL
1/3/2001 14 3783310 1/3/2001 14593 16.375 0.10084 AAPL
1/4/2001 14 3783310 1/4/2001 14593 17.0625 0.041985 AAPL
1/5/2001 14 3783310 1/5/2001 14593 16.375 -0.040293 AAPL
1/8/2001 14 3783310 1/8/2001 14593 16.5625 0.01145 AAPL
1/9/2001 14 3783310 1/9/2001 14593 17.1875 0.037736 AAPL
1/10/2001 14 3783310 1/10/2001 14593 16.5625 -0.036364 AAPL
1/11/2001 14 3783310 1/11/2001 14593 18 0.086792 AAPL
1/12/2001 14 3783310 1/12/2001 14593 17.1875 -0.045139 AAPL
1/16/2001 14 3783310 1/16/2001 14593 17.125 -0.003636 AAPL
1/17/2001 14 3783310 1/17/2001 14593 16.8125 -0.018248 AAPL
1/18/2001 14 3783310 1/18/2001 14593 18.6875 0.111524 AAPL
1/19/2001 14 3783310 1/19/2001 14593 19.5 0.043478 AAPL
1/22/2001 14 3783310 1/22/2001 14593 19.25 -0.012821 AAPL
1/23/2001 14 3783310 1/23/2001 14593 20.5 0.064935 AAPL
1/24/2001 14 3783310 1/24/2001 14593 20.5 0 AAPL
1/25/2001 14 3783310 1/25/2001 14593 19.9375 -0.027439 AAPL
1/26/2001 14 3783310 1/26/2001 14593 19.5625 -0.018809 AAPL
1/29/2001 14 3783310 1/29/2001 14593 21.6875 0.108626 AAPL
1/30/2001 14 3783310 1/30/2001 14593 21.75 0.002882 AAPL
1/31/2001 14 3783310 1/31/2001 14593 21.625 -0.005747 AAPL
2/1/2001 14 3783310 2/1/2001 14593 21.125 -0.023121 AAPL
2/2/2001 14 3783310 2/2/2001 14593 20.625 -0.023669 AAPL
2/5/2001 14 3783310 2/5/2001 14593 20.1875 -0.021212 AAPL
2/6/2001 14 3783310 2/6/2001 14593 21.125 0.04644 AAPL
2/7/2001 14 3783310 2/7/2001 14593 20.75 -0.017751 AAPL
2/8/2001 14 3783310 2/8/2001 14593 20.75 0 AAPL
2/9/2001 14 3783310 2/9/2001 14593 19.125 -0.078313 AAPL
2/12/2001 14 3783310 2/12/2001 14593 19.6875 0.029412 AAPL
2/13/2001 14 3783310 2/13/2001 14593 19.125 -0.028571 AAPL
2/14/2001 14 3783310 2/14/2001 14593 19.5 0.019608 AAPL
2/15/2001 14 3783310 2/15/2001 14593 20.0625 0.028846 AAPL
2/16/2001 14 3783310 2/16/2001 14593 19 -0.05296 AAPL
2/20/2001 14 3783310 2/20/2001 14593 18.3125 -0.036184 AAPL
2/21/2001 14 3783310 2/21/2001 14593 18.875 0.030717 AAPL
2/22/2001 14 3783310 2/22/2001 14593 18.8125 -0.003311 AAPL
2/23/2001 14 3783310 2/23/2001 14593 18.8125 0 AAPL
2/26/2001 14 3783310 2/26/2001 14593 19.5 0.036545 AAPL
2/27/2001 14 3783310 2/27/2001 14593 19.375 -0.00641 AAPL
2/28/2001 14 3783310 2/28/2001 14593 18.25 -0.058065 AAPL
3/1/2001 14 3783310 3/1/2001 14593 18.75 0.027397 AAPL
3/2/2001 14 3783310 3/2/2001 14593 19.25 0.026667 AAPL
3/5/2001 14 3783310 3/5/2001 14593 20.375 0.058442 AAPL
3/6/2001 14 3783310 3/6/2001 14593 21.5 0.055215 AAPL
3/7/2001 14 3783310 3/7/2001 14593 21.25 -0.011628 AAPL
3/8/2001 14 3783310 3/8/2001 14593 20.8125 -0.020588 AAPL
3/9/2001 14 3783310 3/9/2001 14593 20.25 -0.027027 AAPL
3/12/2001 14 3783310 3/12/2001 14593 18.625 -0.080247 AAPL
3/13/2001 14 3783310 3/13/2001 14593 19.5625 0.050336 AAPL
3/14/2001 14 3783310 3/14/2001 14593 20.4375 0.044728 AAPL
3/15/2001 14 3783310 3/15/2001 14593 19.6875 -0.036697 AAPL
3/16/2001 14 3783310 3/16/2001 14593 19.625 -0.003175 AAPL
3/19/2001 14 3783310 3/19/2001 14593 20.5625 0.047771 AAPL
3/20/2001 14 3783310 3/20/2001 14593 19.6875 -0.042553 AAPL
3/21/2001 14 3783310 3/21/2001 14593 20.125 0.022222 AAPL
3/22/2001 14 3783310 3/22/2001 14593 21.625 0.074534 AAPL
3/23/2001 14 3783310 3/23/2001 14593 23 0.063584 AAPL
3/26/2001 14 3783310 3/26/2001 14593 21.78 -0.053043 AAPL
3/27/2001 14 3783310 3/27/2001 14593 22.87 0.050046 AAPL
3/28/2001 14 3783310 3/28/2001 14593 22.17 -0.030608 AAPL
3/29/2001 14 3783310 3/29/2001 14593 22.53 0.016238 AAPL
3/30/2001 14 3783310 3/30/2001 14593 22.07 -0.020417 AAPL
4/2/2001 14 3783310 4/2/2001 14593 21.59 -0.021749 AAPL
4/3/2001 14 3783310 4/3/2001 14593 20.24 -0.062529 AAPL
4/4/2001 14 3783310 4/4/2001 14593 19.5 -0.036561 AAPL
4/5/2001 14 3783310 4/5/2001 14593 20.87 0.070256 AAPL
4/6/2001 14 3783310 4/6/2001 14593 20.59 -0.013416 AAPL
4/9/2001 14 3783310 4/9/2001 14593 20.54 -0.002428 AAPL
4/10/2001 14 3783310 4/10/2001 14593 22.04 0.073028 AAPL
4/11/2001 14 3783310 4/11/2001 14593 21.8 -0.010889 AAPL
4/12/2001 14 3783310 4/12/2001 14593 22.42 0.02844 AAPL
4/16/2001 14 3783310 4/16/2001 14593 21.44 -0.043711 AAPL
4/17/2001 14 3783310 4/17/2001 14593 20.4 -0.048508 AAPL
4/18/2001 14 3783310 4/18/2001 14593 22.79 0.117157 AAPL
4/19/2001 14 3783310 4/19/2001 14593 25.72 0.128565 AAPL
4/20/2001 14 3783310 4/20/2001 14593 25.04 -0.026439 AAPL
4/23/2001 14 3783310 4/23/2001 14593 24.25 -0.03155 AAPL
4/24/2001 14 3783310 4/24/2001 14593 24.03 -0.009072 AAPL
4/25/2001 14 3783310 4/25/2001 14593 24.72 0.028714 AAPL
4/26/2001 14 3783310 4/26/2001 14593 24.69 -0.001214 AAPL
4/27/2001 14 3783310 4/27/2001 14593 26.2 0.061158 AAPL
4/30/2001 14 3783310 4/30/2001 14593 25.49 -0.027099 AAPL
5/1/2001 14 3783310 5/1/2001 14593 25.93 0.017262 AAPL
5/2/2001 14 3783310 5/2/2001 14593 26.59 0.025453 AAPL
5/3/2001 14 3783310 5/3/2001 14593 24.96 -0.061301 AAPL
5/4/2001 14 3783310 5/4/2001 14593 25.75 0.031651 AAPL
5/7/2001 14 3783310 5/7/2001 14593 24.96 -0.03068 AAPL
5/8/2001 14 3783310 5/8/2001 14593 24.57 -0.015625 AAPL
5/9/2001 14 3783310 5/9/2001 14593 23.98 -0.024013 AAPL
5/10/2001 14 3783310 5/10/2001 14593 23 -0.040867 AAPL
5/11/2001 14 3783310 5/11/2001 14593 22.85 -0.006522 AAPL
5/14/2001 14 3783310 5/14/2001 14593 23.29 0.019256 AAPL
5/15/2001 14 3783310 5/15/2001 14593 23.18 -0.004723 AAPL
5/16/2001 14 3783310 5/16/2001 14593 24.1002 0.039698 AAPL
5/17/2001 14 3783310 5/17/2001 14593 23.55 -0.02283 AAPL
5/18/2001 14 3783310 5/18/2001 14593 23.53 -0.000849 AAPL
5/21/2001 14 3783310 5/21/2001 14593 23.56 0.001275 AAPL
5/22/2001 14 3783310 5/22/2001 14593 23.5 -0.002547 AAPL
5/23/2001 14 3783310 5/23/2001 14593 23.23 -0.011489 AAPL
5/24/2001 14 3783310 5/24/2001 14593 23.2 -0.001291 AAPL
5/25/2001 14 3783310 5/25/2001 14593 22.76 -0.018966 AAPL
5/29/2001 14 3783310 5/29/2001 14593 21.47 -0.056678 AAPL
5/30/2001 14 3783310 5/30/2001 14593 19.78 -0.078714 AAPL
5/31/2001 14 3783310 5/31/2001 14593 19.95 0.008595 AAPL
6/1/2001 14 3783310 6/1/2001 14593 20.89 0.047118 AAPL
6/4/2001 14 3783310 6/4/2001 14593 20.66 -0.01101 AAPL
6/5/2001 14 3783310 6/5/2001 14593 20.94 0.013553 AAPL
6/6/2001 14 3783310 6/6/2001 14593 20.73 -0.010029 AAPL
6/7/2001 14 3783310 6/7/2001 14593 21.66 0.044863 AAPL
6/8/2001 14 3783310 6/8/2001 14593 21.32 -0.015697 AAPL
6/11/2001 14 3783310 6/11/2001 14593 20.04 -0.060037 AAPL
6/12/2001 14 3783310 6/12/2001 14593 20.31 0.013473 AAPL
6/13/2001 14 3783310 6/13/2001 14593 20.47 0.007878 AAPL
6/14/2001 14 3783310 6/14/2001 14593 19.88 -0.028823 AAPL
6/15/2001 14 3783310 6/15/2001 14593 20.44 0.028169 AAPL
6/18/2001 14 3783310 6/18/2001 14593 20.33 -0.005382 AAPL
6/19/2001 14 3783310 6/19/2001 14593 20.19 -0.006886 AAPL
6/20/2001 14 3783310 6/20/2001 14593 21.67 0.073304 AAPL
6/21/2001 14 3783310 6/21/2001 14593 22.49 0.03784 AAPL
6/22/2001 14 3783310 6/22/2001 14593 22.26 -0.010227 AAPL
6/25/2001 14 3783310 6/25/2001 14593 23.99 0.077718 AAPL
6/26/2001 14 3783310 6/26/2001 14593 23.75 -0.010004 AAPL
6/27/2001 14 3783310 6/27/2001 14593 23.34 -0.017263 AAPL
6/28/2001 14 3783310 6/28/2001 14593 23.54 0.008569 AAPL
6/29/2001 14 3783310 6/29/2001 14593 23.25 -0.012319 AAPL
7/2/2001 14 3783310 7/2/2001 14593 23.9 0.027957 AAPL
7/3/2001 14 3783310 7/3/2001 14593 23.84 -0.00251 AAPL
7/5/2001 14 3783310 7/5/2001 14593 23.19 -0.027265 AAPL
 7/6/2001 14 3783310 7/6/2001 14593 22.03 -0.050022 AAPL
7/9/2001 14 3783310 7/9/2001 14593 22.7 0.030413 AAPL
7/10/2001 14 3783310 7/10/2001 14593 21.14 -0.068723 AAPL
7/11/2001 14 3783310 7/11/2001 14593 22.54 0.066225 AAPL
7/12/2001 14 3783310 7/12/2001 14593 24.36 0.080745 AAPL
7/13/2001 14 3783310 7/13/2001 14593 24.85 0.020115 AAPL
7/16/2001 14 3783310 7/16/2001 14593 23.96 -0.035815 AAPL
7/17/2001 14 3783310 7/17/2001 14593 25.1 0.047579 AAPL
7/18/2001 14 3783310 7/18/2001 14593 20.79 -0.171713 AAPL
7/19/2001 14 3783310 7/19/2001 14593 19.96 -0.039923 AAPL
7/20/2001 14 3783310 7/20/2001 14593 19.98 0.001002 AAPL
7/23/2001 14 3783310 7/23/2001 14593 19.54 -0.022022 AAPL
7/24/2001 14 3783310 7/24/2001 14593 19.09 -0.02303 AAPL
7/25/2001 14 3783310 7/25/2001 14593 18.47 -0.032478 AAPL
7/26/2001 14 3783310 7/26/2001 14593 18.59 0.006497 AAPL
7/27/2001 14 3783310 7/27/2001 14593 18.96 0.019903 AAPL
7/30/2001 14 3783310 7/30/2001 14593 18.93 -0.001582 AAPL
7/31/2001 14 3783310 7/31/2001 14593 18.79 -0.007396 AAPL
8/1/2001 14 3783310 8/1/2001 14593 19.06 0.014369 AAPL
8/2/2001 14 3783310 8/2/2001 14593 19.82 0.039874 AAPL
8/3/2001 14 3783310 8/3/2001 14593 19.5 -0.016145 AAPL
8/6/2001 14 3783310 8/6/2001 14593 19.13 -0.018974 AAPL
8/7/2001 14 3783310 8/7/2001 14593 19.25 0.006273 AAPL
8/8/2001 14 3783310 8/8/2001 14593 18.9 -0.018182 AAPL
8/9/2001 14 3783310 8/9/2001 14593 19.05 0.007936 AAPL
8/10/2001 14 3783310 8/10/2001 14593 19.02 -0.001575 AAPL
8/13/2001 14 3783310 8/13/2001 14593 19.09 0.00368 AAPL
8/14/2001 14 3783310 8/14/2001 14593 18.73 -0.018858 AAPL
8/15/2001 14 3783310 8/15/2001 14593 18.44 -0.015483 AAPL
8/16/2001 14 3783310 8/16/2001 14593 18.65 0.011388 AAPL
8/17/2001 14 3783310 8/17/2001 14593 18.07 -0.031099 AAPL
8/20/2001 14 3783310 8/20/2001 14593 18.12 0.002767 AAPL
8/21/2001 14 3783310 8/21/2001 14593 17.92 -0.011038 AAPL
8/22/2001 14 3783310 8/22/2001 14593 18.21 0.016183 AAPL
8/23/2001 14 3783310 8/23/2001 14593 17.81 -0.021966 AAPL
8/24/2001 14 3783310 8/24/2001 14593 18.57 0.042673 AAPL
8/27/2001 14 3783310 8/27/2001 14593 18.92 0.018848 AAPL
8/28/2001 14 3783310 8/28/2001 14593 18.4 -0.027484 AAPL
8/29/2001 14 3783310 8/29/2001 14593 17.83 -0.030978 AAPL
8/30/2001 14 3783310 8/30/2001 14593 17.83 0 AAPL
8/31/2001 14 3783310 8/31/2001 14593 18.55 0.040381 AAPL
9/4/2001 14 3783310 9/4/2001 14593 18.25 -0.016172 AAPL
9/5/2001 14 3783310 9/5/2001 14593 18.55 0.016438 AAPL
9/6/2001 14 3783310 9/6/2001 14593 17.72 -0.044744 AAPL
9/7/2001 14 3783310 9/7/2001 14593 17.28 -0.024831 AAPL
9/10/2001 14 3783310 9/10/2001 14593 17.37 0.005208 AAPL
9/17/2001 14 3783310 9/17/2001 14593 16.99 -0.021877 AAPL
9/18/2001 14 3783310 9/18/2001 14593 16.28 -0.041789 AAPL
 9/19/2001 14 3783310 9/19/2001 14593 17.02 0.045455 AAPL
9/20/2001 14 3783310 9/20/2001 14593 15.68 -0.078731 AAPL
9/21/2001 14 3783310 9/21/2001 14593 15.73 0.003189 AAPL
9/24/2001 14 3783310 9/24/2001 14593 16.45 0.045772 AAPL
9/25/2001 14 3783310 9/25/2001 14593 15.54 -0.055319 AAPL
9/26/2001 14 3783310 9/26/2001 14593 15.15 -0.025097 AAPL
9/27/2001 14 3783310 9/27/2001 14593 15.51 0.023762 AAPL
9/28/2001 14 3783310 9/28/2001 14593 15.51 0 AAPL
10/1/2001 14 3783310 10/1/2001 14593 15.54 0.001934 AAPL
10/2/2001 14 3783310 10/2/2001 14593 15.05 -0.031532 AAPL
10/3/2001 14 3783310 10/3/2001 14593 14.98 -0.004651 AAPL
10/4/2001 14 3783310 10/4/2001 14593 15.88 0.06008 AAPL
10/5/2001 14 3783310 10/5/2001 14593 16.14 0.016373 AAPL
10/8/2001 14 3783310 10/8/2001 14593 16.2 0.003718 AAPL
10/9/2001 14 3783310 10/9/2001 14593 16 -0.012346 AAPL
10/10/2001 14 3783310 10/10/2001 14593 16.82 0.05125 AAPL
10/11/2001 14 3783310 10/11/2001 14593 17.74 0.054697 AAPL
10/12/2001 14 3783310 10/12/2001 14593 18.01 0.01522 AAPL
10/15/2001 14 3783310 10/15/2001 14593 17.99 -0.001111 AAPL
10/16/2001 14 3783310 10/16/2001 14593 18.01 0.001112 AAPL
10/17/2001 14 3783310 10/17/2001 14593 16.99 -0.056635 AAPL
10/18/2001 14 3783310 10/18/2001 14593 18 0.059447 AAPL
10/19/2001 14 3783310 10/19/2001 14593 18.3 0.016667 AAPL
10/22/2001 14 3783310 10/22/2001 14593 19.02 0.039344 AAPL
10/23/2001 14 3783310 10/23/2001 14593 18.14 -0.046267 AAPL
10/24/2001 14 3783310 10/24/2001 14593 18.95 0.044653 AAPL
10/25/2001 14 3783310 10/25/2001 14593 19.19 0.012665 AAPL
10/26/2001 14 3783310 10/26/2001 14593 18.67 -0.027097 AAPL
10/29/2001 14 3783310 10/29/2001 14593 17.63 -0.055704 AAPL
10/30/2001 14 3783310 10/30/2001 14593 17.6 -0.001702 AAPL
10/31/2001 14 3783310 10/31/2001 14593 17.56 -0.002273 AAPL
11/1/2001 14 3783310 11/1/2001 14593 18.59 0.058656 AAPL
11/2/2001 14 3783310 11/2/2001 14593 18.57 -0.001076 AAPL
11/5/2001 14 3783310 11/5/2001 14593 19.07 0.026925 AAPL
11/6/2001 14 3783310 11/6/2001 14593 19.57 0.026219 AAPL
11/7/2001 14 3783310 11/7/2001 14593 19.59 0.001022 AAPL
11/8/2001 14 3783310 11/8/2001 14593 18.71 -0.044921 AAPL
11/9/2001 14 3783310 11/9/2001 14593 18.71 0 AAPL
11/12/2001 14 3783310 11/12/2001 14593 18.75 0.002138 AAPL
11/13/2001 14 3783310 11/13/2001 14593 19.37 0.033067 AAPL
11/14/2001 14 3783310 11/14/2001 14593 19.61 0.01239 AAPL
11/15/2001 14 3783310 11/15/2001 14593 19.45 -0.008159 AAPL
11/16/2001 14 3783310 11/16/2001 14593 18.97 -0.024679 AAPL
11/19/2001 14 3783310 11/19/2001 14593 20 0.054296 AAPL
11/20/2001 14 3783310 11/20/2001 14593 19.53 -0.0235 AAPL
11/21/2001 14 3783310 11/21/2001 14593 19.68 0.00768 AAPL
11/23/2001 14 3783310 11/23/2001 14593 19.84 0.00813 AAPL
11/26/2001 14 3783310 11/26/2001 14593 21.37 0.077117 AAPL
11/27/2001 14 3783310 11/27/2001 14593 21 -0.017314 AAPL
11/28/2001 14 3783310 11/28/2001 14593 20.53 -0.022381 AAPL
11/29/2001 14 3783310 11/29/2001 14593 20.42 -0.005358 AAPL
11/30/2001 14 3783310 11/30/2001 14593 21.3 0.043095 AAPL
12/3/2001 14 3783310 12/3/2001 14593 21.05 -0.011737 AAPL
12/4/2001 14 3783310 12/4/2001 14593 22.4 0.064133 AAPL
12/5/2001 14 3783310 12/5/2001 14593 23.76 0.060714 AAPL
12/6/2001 14 3783310 12/6/2001 14593 22.78 -0.041246 AAPL
12/7/2001 14 3783310 12/7/2001 14593 22.54 -0.010536 AAPL
12/10/2001 14 3783310 12/10/2001 14593 22.54 0 AAPL
12/11/2001 14 3783310 12/11/2001 14593 21.78 -0.033718 AAPL
12/12/2001 14 3783310 12/12/2001 14593 21.49 -0.013315 AAPL
12/13/2001 14 3783310 12/13/2001 14593 21 -0.022801 AAPL
12/14/2001 14 3783310 12/14/2001 14593 20.39 -0.029048 AAPL
12/17/2001 14 3783310 12/17/2001 14593 20.62 0.01128 AAPL
12/18/2001 14 3783310 12/18/2001 14593 21.01 0.018914 AAPL
12/19/2001 14 3783310 12/19/2001 14593 21.62 0.029034 AAPL
12/20/2001 14 3783310 12/20/2001 14593 20.67 -0.043941 AAPL
12/21/2001 14 3783310 12/21/2001 14593 21 0.015965 AAPL
12/24/2001 14 3783310 12/24/2001 14593 21.36 0.017143 AAPL
12/26/2001 14 3783310 12/26/2001 14593 21.49 0.006086 AAPL
12/27/2001 14 3783310 12/27/2001 14593 22.07 0.026989 AAPL
12/28/2001 14 3783310 12/28/2001 14593 22.43 0.016312 AAPL
12/31/2001 14 3783310 12/31/2001 14593 21.9 -0.023629 AAPL
1/2/2002 14 3783310 1/2/2002 14593 23.3 0.063927 AAPL
1/3/2002 14 3783310 1/3/2002 14593 23.58 0.012017 AAPL
1/4/2002 14 3783310 1/4/2002 14593 23.69 0.004665 AAPL
1/7/2002 14 3783310 1/7/2002 14593 22.9 -0.033347 AAPL
1/8/2002 14 3783310 1/8/2002 14593 22.61 -0.012664 AAPL
1/9/2002 14 3783310 1/9/2002 14593 21.65 -0.042459 AAPL
1/10/2002 14 3783310 1/10/2002 14593 21.23 -0.0194 AAPL
1/11/2002 14 3783310 1/11/2002 14593 21.05 -0.008479 AAPL
1/14/2002 14 3783310 1/14/2002 14593 21.15 0.004751 AAPL
1/15/2002 14 3783310 1/15/2002 14593 21.7 0.026005 AAPL
1/16/2002 14 3783310 1/16/2002 14593 20.78 -0.042396 AAPL
1/17/2002 14 3783310 1/17/2002 14593 22.48 0.081809 AAPL
1/18/2002 14 3783310 1/18/2002 14593 22.17 -0.01379 AAPL
1/22/2002 14 3783310 1/22/2002 14593 21.82 -0.015787 AAPL
1/23/2002 14 3783310 1/23/2002 14593 23.02 0.054995 AAPL
1/24/2002 14 3783310 1/24/2002 14593 23.21 0.008254 AAPL
1/25/2002 14 3783310 1/25/2002 14593 23.25 0.001723 AAPL
1/28/2002 14 3783310 1/28/2002 14593 23.27 0.00086 AAPL
1/29/2002 14 3783310 1/29/2002 14593 23.07 -0.008595 AAPL
1/30/2002 14 3783310 1/30/2002 14593 24.09 0.044213 AAPL
1/31/2002 14 3783310 1/31/2002 14593 24.72 0.026152 AAPL
2/1/2002 14 3783310 2/1/2002 14593 24.41 -0.01254 AAPL
2/4/2002 14 3783310 2/4/2002 14593 25.35 0.038509 AAPL
2/5/2002 14 3783310 2/5/2002 14593 25.45 0.003945 AAPL
 2/6/2002 14 3783310 2/6/2002 14593 24.67 -0.030648 AAPL
2/7/2002 14 3783310 2/7/2002 14593 24.3 -0.014998 AAPL
2/8/2002 14 3783310 2/8/2002 14593 24.03 -0.011111 AAPL
2/11/2002 14 3783310 2/11/2002 14593 24.98 0.039534 AAPL
2/12/2002 14 3783310 2/12/2002 14593 24.71 -0.010809 AAPL
2/13/2002 14 3783310 2/13/2002 14593 25.01 0.012141 AAPL
2/14/2002 14 3783310 2/14/2002 14593 24.6 -0.016393 AAPL
2/15/2002 14 3783310 2/15/2002 14593 23.9 -0.028455 AAPL
2/19/2002 14 3783310 2/19/2002 14593 22.62 -0.053556 AAPL
2/20/2002 14 3783310 2/20/2002 14593 23.13 0.022546 AAPL
2/21/2002 14 3783310 2/21/2002 14593 21.5 -0.070471 AAPL
2/22/2002 14 3783310 2/22/2002 14593 22.74 0.057674 AAPL
2/25/2002 14 3783310 2/25/2002 14593 23.81 0.047054 AAPL
2/26/2002 14 3783310 2/26/2002 14593 23.67 -0.00588 AAPL
2/27/2002 14 3783310 2/27/2002 14593 21.96 -0.072243 AAPL
2/28/2002 14 3783310 2/28/2002 14593 21.7 -0.01184 AAPL
3/1/2002 14 3783310 3/1/2002 14593 23.45 0.080645 AAPL
3/4/2002 14 3783310 3/4/2002 14593 24.29 0.035821 AAPL
3/5/2002 14 3783310 3/5/2002 14593 23.53 -0.031289 AAPL
3/6/2002 14 3783310 3/6/2002 14593 24.07 0.022949 AAPL
3/7/2002 14 3783310 3/7/2002 14593 24.38 0.012879 AAPL
3/8/2002 14 3783310 3/8/2002 14593 24.66 0.011485 AAPL
3/11/2002 14 3783310 3/11/2002 14593 25.06 0.016221 AAPL
3/12/2002 14 3783310 3/12/2002 14593 24.72 -0.013567 AAPL
3/13/2002 14 3783310 3/13/2002 14593 24.49 -0.009304 AAPL
3/14/2002 14 3783310 3/14/2002 14593 24.43 -0.00245 AAPL
3/15/2002 14 3783310 3/15/2002 14593 24.95 0.021285 AAPL
3/18/2002 14 3783310 3/18/2002 14593 24.74 -0.008417 AAPL
3/19/2002 14 3783310 3/19/2002 14593 24.85 0.004446 AAPL
3/20/2002 14 3783310 3/20/2002 14593 24.92 0.002817 AAPL
3/21/2002 14 3783310 3/21/2002 14593 24.27 -0.026083 AAPL
3/22/2002 14 3783310 3/22/2002 14593 24.09 -0.007417 AAPL
3/25/2002 14 3783310 3/25/2002 14593 23.35 -0.030718 AAPL
3/26/2002 14 3783310 3/26/2002 14593 23.46 0.004711 AAPL
3/27/2002 14 3783310 3/27/2002 14593 23.47 0.000426 AAPL
3/28/2002 14 3783310 3/28/2002 14593 23.67 0.008522 AAPL
4/1/2002 14 3783310 4/1/2002 14593 24.46 0.033376 AAPL
4/2/2002 14 3783310 4/2/2002 14593 24.07 -0.015944 AAPL
4/3/2002 14 3783310 4/3/2002 14593 23.75 -0.013295 AAPL
4/4/2002 14 3783310 4/4/2002 14593 24.9 0.048421 AAPL
4/5/2002 14 3783310 4/5/2002 14593 24.74 -0.006426 AAPL
4/8/2002 14 3783310 4/8/2002 14593 24.56 -0.007276 AAPL
4/9/2002 14 3783310 4/9/2002 14593 24.1 -0.01873 AAPL
4/10/2002 14 3783310 4/10/2002 14593 24.66 0.023236 AAPL
4/11/2002 14 3783310 4/11/2002 14593 24.86 0.00811 AAPL
4/12/2002 14 3783310 4/12/2002 14593 25.06 0.008045 AAPL
4/15/2002 14 3783310 4/15/2002 14593 25 -0.002394 AAPL
4/16/2002 14 3783310 4/16/2002 14593 25.74 0.0296 AAPL
4/17/2002 14 3783310 4/17/2002 14593 26.11 0.014375 AAPL
4/18/2002 14 3783310 4/18/2002 14593 25.41 -0.02681 AAPL
4/19/2002 14 3783310 4/19/2002 14593 24.98 -0.016922 AAPL
4/22/2002 14 3783310 4/22/2002 14593 24.53 -0.018014 AAPL
4/23/2002 14 3783310 4/23/2002 14593 24.25 -0.011415 AAPL
4/24/2002 14 3783310 4/24/2002 14593 23.77 -0.019794 AAPL
4/25/2002 14 3783310 4/25/2002 14593 24.12 0.014724 AAPL
4/26/2002 14 3783310 4/26/2002 14593 23.01 -0.04602 AAPL
4/29/2002 14 3783310 4/29/2002 14593 23.96 0.041286 AAPL
4/30/2002 14 3783310 4/30/2002 14593 24.27 0.012938 AAPL
5/1/2002 14 3783310 5/1/2002 14593 23.98 -0.011949 AAPL
5/2/2002 14 3783310 5/2/2002 14593 23.69 -0.012093 AAPL
5/3/2002 14 3783310 5/3/2002 14593 23.51 -0.007598 AAPL
5/6/2002 14 3783310 5/6/2002 14593 22.65 -0.03658 AAPL
5/7/2002 14 3783310 5/7/2002 14593 22.47 -0.007947 AAPL
5/8/2002 14 3783310 5/8/2002 14593 24.37 0.084557 AAPL
5/9/2002 14 3783310 5/9/2002 14593 24.19 -0.007386 AAPL
5/10/2002 14 3783310 5/10/2002 14593 23.32 -0.035965 AAPL
5/13/2002 14 3783310 5/13/2002 14593 23.94 0.026587 AAPL
5/14/2002 14 3783310 5/14/2002 14593 25.61 0.069758 AAPL
5/15/2002 14 3783310 5/15/2002 14593 25.28 -0.012886 AAPL
5/16/2002 14 3783310 5/16/2002 14593 25.21 -0.002769 AAPL
5/17/2002 14 3783310 5/17/2002 14593 25.01 -0.007933 AAPL
5/20/2002 14 3783310 5/20/2002 14593 24.74 -0.010796 AAPL
5/21/2002 14 3783310 5/21/2002 14593 23.46 -0.051738 AAPL
5/22/2002 14 3783310 5/22/2002 14593 24.32 0.036658 AAPL
5/23/2002 14 3783310 5/23/2002 14593 25.18 0.035362 AAPL
5/24/2002 14 3783310 5/24/2002 14593 24.15 -0.040906 AAPL
5/28/2002 14 3783310 5/28/2002 14593 23.98 -0.007039 AAPL
5/29/2002 14 3783310 5/29/2002 14593 23.98 0 AAPL
5/30/2002 14 3783310 5/30/2002 14593 24.2 0.009174 AAPL
5/31/2002 14 3783310 5/31/2002 14593 23.3 -0.03719 AAPL
6/3/2002 14 3783310 6/3/2002 14593 22.91 -0.016738 AAPL
6/4/2002 14 3783310 6/4/2002 14593 22.78 -0.005674 AAPL
6/5/2002 14 3783310 6/5/2002 14593 22.72 -0.002634 AAPL
6/6/2002 14 3783310 6/6/2002 14593 22.16 -0.024648 AAPL
6/7/2002 14 3783310 6/7/2002 14593 21.4 -0.034296 AAPL
6/10/2002 14 3783310 6/10/2002 14593 21.48 0.003738 AAPL
6/11/2002 14 3783310 6/11/2002 14593 20.46 -0.047486 AAPL
6/12/2002 14 3783310 6/12/2002 14593 20.09 -0.018084 AAPL
6/13/2002 14 3783310 6/13/2002 14593 19.54 -0.027377 AAPL
6/14/2002 14 3783310 6/14/2002 14593 20.1 0.028659 AAPL
6/17/2002 14 3783310 6/17/2002 14593 20.54 0.021891 AAPL
6/18/2002 14 3783310 6/18/2002 14593 20.15 -0.018987 AAPL
6/19/2002 14 3783310 6/19/2002 14593 17.12 -0.150372 AAPL
6/20/2002 14 3783310 6/20/2002 14593 17.11 -0.000584 AAPL
6/21/2002 14 3783310 6/21/2002 14593 16.85 -0.015196 AAPL
6/24/2002 14 3783310 6/24/2002 14593 17.27 0.024926 AAPL
6/25/2002 14 3783310 6/25/2002 14593 17.14 -0.007528 AAPL
6/26/2002 14 3783310 6/26/2002 14593 16.55 -0.034422 AAPL
6/27/2002 14 3783310 6/27/2002 14593 17.06 0.030816 AAPL
6/28/2002 14 3783310 6/28/2002 14593 17.72 0.038687 AAPL
7/1/2002 14 3783310 7/1/2002 14593 17.06 -0.037246 AAPL
7/2/2002 14 3783310 7/2/2002 14593 16.94 -0.007034 AAPL
7/3/2002 14 3783310 7/3/2002 14593 17.55 0.036009 AAPL
7/5/2002 14 3783310 7/5/2002 14593 18.74 0.067806 AAPL
7/8/2002 14 3783310 7/8/2002 14593 18.01 -0.038954 AAPL
7/9/2002 14 3783310 7/9/2002 14593 17.53 -0.026652 AAPL
7/10/2002 14 3783310 7/10/2002 14593 17.32 -0.01198 AAPL
7/11/2002 14 3783310 7/11/2002 14593 18.3 0.056582 AAPL
7/12/2002 14 3783310 7/12/2002 14593 17.5 -0.043716 AAPL
7/15/2002 14 3783310 7/15/2002 14593 18.23 0.041714 AAPL
7/16/2002 14 3783310 7/16/2002 14593 17.86 -0.020296 AAPL
7/17/2002 14 3783310 7/17/2002 14593 15.63 -0.12486 AAPL
7/18/2002 14 3783310 7/18/2002 14593 14.99 -0.040947 AAPL
7/19/2002 14 3783310 7/19/2002 14593 14.96 -0.002001 AAPL
7/22/2002 14 3783310 7/22/2002 14593 14.92 -0.002674 AAPL
7/23/2002 14 3783310 7/23/2002 14593 14.47 -0.030161 AAPL
7/24/2002 14 3783310 7/24/2002 14593 15.2 0.050449 AAPL
7/25/2002 14 3783310 7/25/2002 14593 14.36 -0.055263 AAPL
7/26/2002 14 3783310 7/26/2002 14593 14.34 -0.001393 AAPL
7/29/2002 14 3783310 7/29/2002 14593 15.02 0.04742 AAPL
7/30/2002 14 3783310 7/30/2002 14593 15.43 0.027297 AAPL
7/31/2002 14 3783310 7/31/2002 14593 15.26 -0.011018 AAPL
8/1/2002 14 3783310 8/1/2002 14593 14.8 -0.030144 AAPL
8/2/2002 14 3783310 8/2/2002 14593 14.45 -0.023649 AAPL
8/5/2002 14 3783310 8/5/2002 14593 13.99 -0.031834 AAPL
8/6/2002 14 3783310 8/6/2002 14593 14.74 0.05361 AAPL
8/7/2002 14 3783310 8/7/2002 14593 15.032 0.01981 AAPL
8/8/2002 14 3783310 8/8/2002 14593 15.3 0.017829 AAPL
8/9/2002 14 3783310 8/9/2002 14593 15 -0.019608 AAPL
8/12/2002 14 3783310 8/12/2002 14593 14.99 -0.000667 AAPL
8/13/2002 14 3783310 8/13/2002 14593 14.59 -0.026684 AAPL
8/14/2002 14 3783310 8/14/2002 14593 15.17 0.039753 AAPL
8/15/2002 14 3783310 8/15/2002 14593 15.61 0.029005 AAPL
8/16/2002 14 3783310 8/16/2002 14593 15.81 0.012812 AAPL
8/19/2002 14 3783310 8/19/2002 14593 15.98 0.010753 AAPL
8/20/2002 14 3783310 8/20/2002 14593 15.91 -0.00438 AAPL
8/21/2002 14 3783310 8/21/2002 14593 16.12 0.013199 AAPL
8/22/2002 14 3783310 8/22/2002 14593 15.97 -0.009305 AAPL
8/23/2002 14 3783310 8/23/2002 14593 15.73 -0.015028 AAPL
8/26/2002 14 3783310 8/26/2002 14593 15.53 -0.012715 AAPL
8/27/2002 14 3783310 8/27/2002 14593 14.85 -0.043786 AAPL
8/28/2002 14 3783310 8/28/2002 14593 14.7 -0.010101 AAPL
8/29/2002 14 3783310 8/29/2002 14593 14.7 0 AAPL
8/30/2002 14 3783310 8/30/2002 14593 14.75 0.003401 AAPL
 9/3/2002 14 3783310 9/3/2002 14593 14.05 -0.047458 AAPL
9/4/2002 14 3783310 9/4/2002 14593 14.48 0.030605 AAPL
9/5/2002 14 3783310 9/5/2002 14593 14.18 -0.020718 AAPL
9/6/2002 14 3783310 9/6/2002 14593 14.38 0.014104 AAPL
9/9/2002 14 3783310 9/9/2002 14593 14.37 -0.000695 AAPL
9/10/2002 14 3783310 9/10/2002 14593 14.33 -0.002784 AAPL
9/11/2002 14 3783310 9/11/2002 14593 14.29 -0.002791 AAPL
9/12/2002 14 3783310 9/12/2002 14593 14.14 -0.010497 AAPL
9/13/2002 14 3783310 9/13/2002 14593 14.17 0.002122 AAPL
9/16/2002 14 3783310 9/16/2002 14593 14.5 0.023289 AAPL
9/17/2002 14 3783310 9/17/2002 14593 14.8 0.02069 AAPL
9/18/2002 14 3783310 9/18/2002 14593 15.02 0.014865 AAPL
9/19/2002 14 3783310 9/19/2002 14593 14.58 -0.029294 AAPL
9/20/2002 14 3783310 9/20/2002 14593 14.87 0.01989 AAPL
9/23/2002 14 3783310 9/23/2002 14593 14.85 -0.001345 AAPL
9/24/2002 14 3783310 9/24/2002 14593 14.64 -0.014141 AAPL
9/25/2002 14 3783310 9/25/2002 14593 14.93 0.019809 AAPL
9/26/2002 14 3783310 9/26/2002 14593 14.7 -0.015405 AAPL
9/27/2002 14 3783310 9/27/2002 14593 14.72 0.001361 AAPL
9/30/2002 14 3783310 9/30/2002 14593 14.5 -0.014946 AAPL
10/1/2002 14 3783310 10/1/2002 14593 14.51 0.00069 AAPL
10/2/2002 14 3783310 10/2/2002 14593 14.17 -0.023432 AAPL
10/3/2002 14 3783310 10/3/2002 14593 14.3 0.009174 AAPL
10/4/2002 14 3783310 10/4/2002 14593 14.03 -0.018881 AAPL
10/7/2002 14 3783310 10/7/2002 14593 13.77 -0.018532 AAPL
10/8/2002 14 3783310 10/8/2002 14593 13.688 -0.005955 AAPL
10/9/2002 14 3783310 10/9/2002 14593 13.599 -0.006502 AAPL
10/10/2002 14 3783310 10/10/2002 14593 14.119 0.038238 AAPL
10/11/2002 14 3783310 10/11/2002 14593 14.51 0.027693 AAPL
10/14/2002 14 3783310 10/14/2002 14593 14.77 0.017919 AAPL
10/15/2002 14 3783310 10/15/2002 14593 15.16 0.026405 AAPL
10/16/2002 14 3783310 10/16/2002 14593 14.56 -0.039578 AAPL
10/17/2002 14 3783310 10/17/2002 14593 14.11 -0.030907 AAPL
10/18/2002 14 3783310 10/18/2002 14593 14.34 0.016301 AAPL
10/21/2002 14 3783310 10/21/2002 14593 14.56 0.015342 AAPL
10/22/2002 14 3783310 10/22/2002 14593 14.7 0.009615 AAPL
10/23/2002 14 3783310 10/23/2002 14593 14.88 0.012245 AAPL
10/24/2002 14 3783310 10/24/2002 14593 14.69 -0.012769 AAPL
10/25/2002 14 3783310 10/25/2002 14593 15.42 0.049694 AAPL
10/28/2002 14 3783310 10/28/2002 14593 15.61 0.012322 AAPL
10/29/2002 14 3783310 10/29/2002 14593 15.44 -0.01089 AAPL
10/30/2002 14 3783310 10/30/2002 14593 15.98 0.034974 AAPL
10/31/2002 14 3783310 10/31/2002 14593 16.07 0.005632 AAPL
11/1/2002 14 3783310 11/1/2002 14593 16.36 0.018046 AAPL
11/4/2002 14 3783310 11/4/2002 14593 16.89 0.032396 AAPL
11/5/2002 14 3783310 11/5/2002 14593 16.9 0.000592 AAPL
11/6/2002 14 3783310 11/6/2002 14593 17.22 0.018935 AAPL
11/7/2002 14 3783310 11/7/2002 14593 16 -0.070848 AAPL
 11/8/2002 14 3783310 11/8/2002 14593 15.84 -0.01 AAPL
11/11/2002 14 3783310 11/11/2002 14593 15.16 -0.042929 AAPL
11/12/2002 14 3783310 11/12/2002 14593 15.64 0.031662 AAPL
11/13/2002 14 3783310 11/13/2002 14593 15.59 -0.003197 AAPL
11/14/2002 14 3783310 11/14/2002 14593 16.3 0.045542 AAPL
11/15/2002 14 3783310 11/15/2002 14593 15.95 -0.021472 AAPL
11/18/2002 14 3783310 11/18/2002 14593 15.65 -0.018809 AAPL
11/19/2002 14 3783310 11/19/2002 14593 15.27 -0.024281 AAPL
11/20/2002 14 3783310 11/20/2002 14593 15.53 0.017027 AAPL
11/21/2002 14 3783310 11/21/2002 14593 16.35 0.052801 AAPL
11/22/2002 14 3783310 11/22/2002 14593 16.01 -0.020795 AAPL
11/25/2002 14 3783310 11/25/2002 14593 15.97 -0.002498 AAPL
11/26/2002 14 3783310 11/26/2002 14593 15.41 -0.035066 AAPL
11/27/2002 14 3783310 11/27/2002 14593 15.72 0.020117 AAPL
11/29/2002 14 3783310 11/29/2002 14593 15.5 -0.013995 AAPL
12/2/2002 14 3783310 12/2/2002 14593 15.18 -0.020645 AAPL
12/3/2002 14 3783310 12/3/2002 14593 15.16 -0.001318 AAPL
12/4/2002 14 3783310 12/4/2002 14593 14.97 -0.012533 AAPL
12/5/2002 14 3783310 12/5/2002 14593 14.63 -0.022712 AAPL
12/6/2002 14 3783310 12/6/2002 14593 14.95 0.021873 AAPL
12/9/2002 14 3783310 12/9/2002 14593 14.75 -0.013378 AAPL
12/10/2002 14 3783310 12/10/2002 14593 15.28 0.035932 AAPL
12/11/2002 14 3783310 12/11/2002 14593 15.49 0.013743 AAPL
12/12/2002 14 3783310 12/12/2002 14593 15.19 -0.019367 AAPL
12/13/2002 14 3783310 12/13/2002 14593 14.79 -0.026333 AAPL
12/16/2002 14 3783310 12/16/2002 14593 14.85 0.004057 AAPL
12/17/2002 14 3783310 12/17/2002 14593 15.08 0.015488 AAPL
12/18/2002 14 3783310 12/18/2002 14593 14.57 -0.03382 AAPL
12/19/2002 14 3783310 12/19/2002 14593 14.2 -0.025395 AAPL
12/20/2002 14 3783310 12/20/2002 14593 14.14 -0.004225 AAPL
12/23/2002 14 3783310 12/23/2002 14593 14.49 0.024752 AAPL
12/24/2002 14 3783310 12/24/2002 14593 14.36 -0.008972 AAPL
12/26/2002 14 3783310 12/26/2002 14593 14.4 0.002786 AAPL
12/27/2002 14 3783310 12/27/2002 14593 14.06 -0.023611 AAPL
12/30/2002 14 3783310 12/30/2002 14593 14.07 0.000711 AAPL
12/31/2002 14 3783310 12/31/2002 14593 14.33 0.018479 AAPL
1/2/2003 14 3783310 1/2/2003 14593 14.8 0.032798 AAPL
1/3/2003 14 3783310 1/3/2003 14593 14.9 0.006757 AAPL
1/6/2003 14 3783310 1/6/2003 14593 14.9 0 AAPL
1/7/2003 14 3783310 1/7/2003 14593 14.85 -0.003356 AAPL
1/8/2003 14 3783310 1/8/2003 14593 14.55 -0.020202 AAPL
1/9/2003 14 3783310 1/9/2003 14593 14.68 0.008935 AAPL
1/10/2003 14 3783310 1/10/2003 14593 14.72 0.002725 AAPL
1/13/2003 14 3783310 1/13/2003 14593 14.63 -0.006114 AAPL
1/14/2003 14 3783310 1/14/2003 14593 14.61 -0.001367 AAPL
1/15/2003 14 3783310 1/15/2003 14593 14.43 -0.01232 AAPL
1/16/2003 14 3783310 1/16/2003 14593 14.62 0.013167 AAPL
1/17/2003 14 3783310 1/17/2003 14593 14.1 -0.035568 AAPL
1/21/2003 14 3783310 1/21/2003 14593 14.02 -0.005674 AAPL
1/22/2003 14 3783310 1/22/2003 14593 13.88 -0.009986 AAPL
1/23/2003 14 3783310 1/23/2003 14593 14.17 0.020893 AAPL
1/24/2003 14 3783310 1/24/2003 14593 13.8 -0.026111 AAPL
1/27/2003 14 3783310 1/27/2003 14593 14.13 0.023913 AAPL
1/28/2003 14 3783310 1/28/2003 14593 14.58 0.031847 AAPL
1/29/2003 14 3783310 1/29/2003 14593 14.93 0.024006 AAPL
1/30/2003 14 3783310 1/30/2003 14593 14.32 -0.040857 AAPL
1/31/2003 14 3783310 1/31/2003 14593 14.36 0.002793 AAPL
2/3/2003 14 3783310 2/3/2003 14593 14.66 0.020891 AAPL
2/4/2003 14 3783310 2/4/2003 14593 14.6 -0.004093 AAPL
2/5/2003 14 3783310 2/5/2003 14593 14.45 -0.010274 AAPL
2/6/2003 14 3783310 2/6/2003 14593 14.43 -0.001384 AAPL
2/7/2003 14 3783310 2/7/2003 14593 14.15 -0.019404 AAPL
2/10/2003 14 3783310 2/10/2003 14593 14.35 0.014134 AAPL
2/11/2003 14 3783310 2/11/2003 14593 14.35 0 AAPL
2/12/2003 14 3783310 2/12/2003 14593 14.39 0.002787 AAPL
2/13/2003 14 3783310 2/13/2003 14593 14.54 0.010424 AAPL
2/14/2003 14 3783310 2/14/2003 14593 14.67 0.008941 AAPL
2/18/2003 14 3783310 2/18/2003 14593 15.27 0.0409 AAPL
2/19/2003 14 3783310 2/19/2003 14593 14.85 -0.027505 AAPL
2/20/2003 14 3783310 2/20/2003 14593 14.77 -0.005387 AAPL
2/21/2003 14 3783310 2/21/2003 14593 15 0.015572 AAPL
2/24/2003 14 3783310 2/24/2003 14593 14.74 -0.017333 AAPL
2/25/2003 14 3783310 2/25/2003 14593 15.02 0.018996 AAPL
2/26/2003 14 3783310 2/26/2003 14593 14.5 -0.034621 AAPL
2/27/2003 14 3783310 2/27/2003 14593 14.86 0.024828 AAPL
2/28/2003 14 3783310 2/28/2003 14593 15.01 0.010094 AAPL
3/3/2003 14 3783310 3/3/2003 14593 14.65 -0.023984 AAPL
3/4/2003 14 3783310 3/4/2003 14593 14.56 -0.006143 AAPL
3/5/2003 14 3783310 3/5/2003 14593 14.62 0.004121 AAPL
3/6/2003 14 3783310 3/6/2003 14593 14.56 -0.004104 AAPL
3/7/2003 14 3783310 3/7/2003 14593 14.53 -0.00206 AAPL
3/10/2003 14 3783310 3/10/2003 14593 14.37 -0.011012 AAPL
3/11/2003 14 3783310 3/11/2003 14593 14.23 -0.009743 AAPL
3/12/2003 14 3783310 3/12/2003 14593 14.22 -0.000703 AAPL
3/13/2003 14 3783310 3/13/2003 14593 14.72 0.035162 AAPL
3/14/2003 14 3783310 3/14/2003 14593 14.78 0.004076 AAPL
3/17/2003 14 3783310 3/17/2003 14593 15.01 0.015562 AAPL
3/18/2003 14 3783310 3/18/2003 14593 15 -0.000666 AAPL
3/19/2003 14 3783310 3/19/2003 14593 14.95 -0.003333 AAPL
3/20/2003 14 3783310 3/20/2003 14593 14.91 -0.002676 AAPL
3/21/2003 14 3783310 3/21/2003 14593 15 0.006036 AAPL
3/24/2003 14 3783310 3/24/2003 14593 14.37 -0.042 AAPL
3/25/2003 14 3783310 3/25/2003 14593 14.55 0.012526 AAPL
3/26/2003 14 3783310 3/26/2003 14593 14.41 -0.009622 AAPL
3/27/2003 14 3783310 3/27/2003 14593 14.49 0.005552 AAPL
3/28/2003 14 3783310 3/28/2003 14593 14.57 0.005521 AAPL
3/31/2003 14 3783310 3/31/2003 14593 14.14 -0.029513 AAPL
4/1/2003 14 3783310 4/1/2003 14593 14.16 0.001414 AAPL
4/2/2003 14 3783310 4/2/2003 14593 14.6 0.031073 AAPL
4/3/2003 14 3783310 4/3/2003 14593 14.46 -0.009589 AAPL
4/4/2003 14 3783310 4/4/2003 14593 14.41 -0.003458 AAPL
4/7/2003 14 3783310 4/7/2003 14593 14.49 0.005552 AAPL
4/8/2003 14 3783310 4/8/2003 14593 14.45 -0.002761 AAPL
4/9/2003 14 3783310 4/9/2003 14593 14.19 -0.017993 AAPL
4/10/2003 14 3783310 4/10/2003 14593 14.37 0.012685 AAPL
4/11/2003 14 3783310 4/11/2003 14593 13.2 -0.08142 AAPL
4/14/2003 14 3783310 4/14/2003 14593 13.58 0.028788 AAPL
4/15/2003 14 3783310 4/15/2003 14593 13.39 -0.013991 AAPL
4/16/2003 14 3783310 4/16/2003 14593 13.24 -0.011202 AAPL
4/17/2003 14 3783310 4/17/2003 14593 13.12 -0.009063 AAPL
4/21/2003 14 3783310 4/21/2003 14593 13.14 0.001524 AAPL
4/22/2003 14 3783310 4/22/2003 14593 13.51 0.028158 AAPL
4/23/2003 14 3783310 4/23/2003 14593 13.58 0.005181 AAPL
4/24/2003 14 3783310 4/24/2003 14593 13.44 -0.010309 AAPL
4/25/2003 14 3783310 4/25/2003 14593 13.35 -0.006696 AAPL
4/28/2003 14 3783310 4/28/2003 14593 13.86 0.038202 AAPL
4/29/2003 14 3783310 4/29/2003 14593 14.06 0.01443 AAPL
4/30/2003 14 3783310 4/30/2003 14593 14.22 0.01138 AAPL
5/1/2003 14 3783310 5/1/2003 14593 14.36 0.009845 AAPL
5/2/2003 14 3783310 5/2/2003 14593 14.45 0.006267 AAPL
5/5/2003 14 3783310 5/5/2003 14593 16.09 0.113495 AAPL
5/6/2003 14 3783310 5/6/2003 14593 17.5 0.087632 AAPL
5/7/2003 14 3783310 5/7/2003 14593 17.65 0.008571 AAPL
5/8/2003 14 3783310 5/8/2003 14593 18 0.01983 AAPL
5/9/2003 14 3783310 5/9/2003 14593 18.3 0.016667 AAPL
5/12/2003 14 3783310 5/12/2003 14593 18.56 0.014208 AAPL
5/13/2003 14 3783310 5/13/2003 14593 18.67 0.005927 AAPL
5/14/2003 14 3783310 5/14/2003 14593 18.55 -0.006427 AAPL
5/15/2003 14 3783310 5/15/2003 14593 18.73 0.009704 AAPL
5/16/2003 14 3783310 5/16/2003 14593 18.8 0.003737 AAPL
5/19/2003 14 3783310 5/19/2003 14593 18.1 -0.037234 AAPL
5/20/2003 14 3783310 5/20/2003 14593 17.79 -0.017127 AAPL
5/21/2003 14 3783310 5/21/2003 14593 17.85 0.003373 AAPL
5/22/2003 14 3783310 5/22/2003 14593 18.24 0.021849 AAPL
5/23/2003 14 3783310 5/23/2003 14593 18.32 0.004386 AAPL
5/27/2003 14 3783310 5/27/2003 14593 18.88 0.030568 AAPL
5/28/2003 14 3783310 5/28/2003 14593 18.28 -0.03178 AAPL
5/29/2003 14 3783310 5/29/2003 14593 18.1 -0.009847 AAPL
5/30/2003 14 3783310 5/30/2003 14593 17.95 -0.008287 AAPL
6/2/2003 14 3783310 6/2/2003 14593 17.45 -0.027855 AAPL
6/3/2003 14 3783310 6/3/2003 14593 17.31 -0.008023 AAPL
6/4/2003 14 3783310 6/4/2003 14593 17.6 0.016753 AAPL
6/5/2003 14 3783310 6/5/2003 14593 17.64 0.002273 AAPL
6/6/2003 14 3783310 6/6/2003 14593 17.15 -0.027778 AAPL
 6/9/2003 14 3783310 6/9/2003 14593 16.79 -0.020991 AAPL
6/10/2003 14 3783310 6/10/2003 14593 17.18 0.023228 AAPL
6/11/2003 14 3783310 6/11/2003 14593 17.45 0.015716 AAPL
6/12/2003 14 3783310 6/12/2003 14593 17.77 0.018338 AAPL
6/13/2003 14 3783310 6/13/2003 14593 17.42 -0.019696 AAPL
6/16/2003 14 3783310 6/16/2003 14593 18.27 0.048795 AAPL
6/17/2003 14 3783310 6/17/2003 14593 18.19 -0.004379 AAPL
6/18/2003 14 3783310 6/18/2003 14593 19.12 0.051127 AAPL
6/19/2003 14 3783310 6/19/2003 14593 19.14 0.001046 AAPL
6/20/2003 14 3783310 6/20/2003 14593 19.2 0.003135 AAPL
6/23/2003 14 3783310 6/23/2003 14593 19.06 -0.007292 AAPL
6/24/2003 14 3783310 6/24/2003 14593 18.78 -0.01469 AAPL
6/25/2003 14 3783310 6/25/2003 14593 19.09 0.016507 AAPL
6/26/2003 14 3783310 6/26/2003 14593 19.29 0.010477 AAPL
6/27/2003 14 3783310 6/27/2003 14593 18.73 -0.029031 AAPL
6/30/2003 14 3783310 6/30/2003 14593 19.06 0.017619 AAPL
7/1/2003 14 3783310 7/1/2003 14593 19.09 0.001574 AAPL
7/2/2003 14 3783310 7/2/2003 14593 19.27 0.009429 AAPL
7/3/2003 14 3783310 7/3/2003 14593 19.13 -0.007265 AAPL
7/7/2003 14 3783310 7/7/2003 14593 19.87 0.038683 AAPL
7/8/2003 14 3783310 7/8/2003 14593 20.4 0.026673 AAPL
7/9/2003 14 3783310 7/9/2003 14593 19.89 -0.025 AAPL
7/10/2003 14 3783310 7/10/2003 14593 19.58 -0.015586 AAPL
7/11/2003 14 3783310 7/11/2003 14593 19.85 0.01379 AAPL
7/14/2003 14 3783310 7/14/2003 14593 19.9 0.002519 AAPL
7/15/2003 14 3783310 7/15/2003 14593 19.61 -0.014573 AAPL
7/16/2003 14 3783310 7/16/2003 14593 19.87 0.013259 AAPL
7/17/2003 14 3783310 7/17/2003 14593 20.9 0.051837 AAPL
7/18/2003 14 3783310 7/18/2003 14593 20.859 -0.001962 AAPL
7/21/2003 14 3783310 7/21/2003 14593 20.61 -0.011937 AAPL
7/22/2003 14 3783310 7/22/2003 14593 20.8 0.009219 AAPL
7/23/2003 14 3783310 7/23/2003 14593 20.79 -0.000481 AAPL
7/24/2003 14 3783310 7/24/2003 14593 20.51 -0.013468 AAPL
7/25/2003 14 3783310 7/25/2003 14593 21.54 0.050219 AAPL
7/28/2003 14 3783310 7/28/2003 14593 20.99 -0.025534 AAPL
7/29/2003 14 3783310 7/29/2003 14593 20.72 -0.012863 AAPL
7/30/2003 14 3783310 7/30/2003 14593 20.28 -0.021235 AAPL
7/31/2003 14 3783310 7/31/2003 14593 21.08 0.039448 AAPL
8/1/2003 14 3783310 8/1/2003 14593 20.73 -0.016603 AAPL
8/4/2003 14 3783310 8/4/2003 14593 21.21 0.023155 AAPL
8/5/2003 14 3783310 8/5/2003 14593 20.38 -0.039132 AAPL
8/6/2003 14 3783310 8/6/2003 14593 19.63 -0.036801 AAPL
8/7/2003 14 3783310 8/7/2003 14593 19.93 0.015283 AAPL
8/8/2003 14 3783310 8/8/2003 14593 19.64 -0.014551 AAPL
8/11/2003 14 3783310 8/11/2003 14593 19.66 0.001018 AAPL
8/12/2003 14 3783310 8/12/2003 14593 19.7 0.002035 AAPL
8/13/2003 14 3783310 8/13/2003 14593 20.18 0.024365 AAPL
8/14/2003 14 3783310 8/14/2003 14593 19.97 -0.010406 AAPL
 8/15/2003 14 3783310 8/15/2003 14593 19.71 -0.01302 AAPL
8/18/2003 14 3783310 8/18/2003 14593 20.34 0.031964 AAPL
8/19/2003 14 3783310 8/19/2003 14593 20.32 -0.000983 AAPL
8/20/2003 14 3783310 8/20/2003 14593 21.01 0.033957 AAPL
8/21/2003 14 3783310 8/21/2003 14593 21.68 0.03189 AAPL
8/22/2003 14 3783310 8/22/2003 14593 20.88 -0.0369 AAPL
8/25/2003 14 3783310 8/25/2003 14593 20.86 -0.000958 AAPL
8/26/2003 14 3783310 8/26/2003 14593 21.05 0.009108 AAPL
8/27/2003 14 3783310 8/27/2003 14593 21.48 0.020428 AAPL
8/28/2003 14 3783310 8/28/2003 14593 22.19 0.033054 AAPL
8/29/2003 14 3783310 8/29/2003 14593 22.61 0.018927 AAPL
9/2/2003 14 3783310 9/2/2003 14593 22.85 0.010615 AAPL
9/3/2003 14 3783310 9/3/2003 14593 22.95 0.004376 AAPL
9/4/2003 14 3783310 9/4/2003 14593 22.83 -0.005229 AAPL
9/5/2003 14 3783310 9/5/2003 14593 22.5 -0.014455 AAPL
9/8/2003 14 3783310 9/8/2003 14593 22.74 0.010667 AAPL
9/9/2003 14 3783310 9/9/2003 14593 22.37 -0.016271 AAPL
9/10/2003 14 3783310 9/10/2003 14593 22.18 -0.008494 AAPL
9/11/2003 14 3783310 9/11/2003 14593 22.56 0.017133 AAPL
9/12/2003 14 3783310 9/12/2003 14593 23.1 0.023936 AAPL
9/15/2003 14 3783310 9/15/2003 14593 22.21 -0.038528 AAPL
9/16/2003 14 3783310 9/16/2003 14593 22.36 0.006754 AAPL
9/17/2003 14 3783310 9/17/2003 14593 22.12 -0.010733 AAPL
9/18/2003 14 3783310 9/18/2003 14593 22.88 0.034358 AAPL
9/19/2003 14 3783310 9/19/2003 14593 22.58 -0.013112 AAPL
9/22/2003 14 3783310 9/22/2003 14593 22.08 -0.022143 AAPL
9/23/2003 14 3783310 9/23/2003 14593 22.43 0.015851 AAPL
9/24/2003 14 3783310 9/24/2003 14593 21.32 -0.049487 AAPL
9/25/2003 14 3783310 9/25/2003 14593 20.43 -0.041745 AAPL
9/26/2003 14 3783310 9/26/2003 14593 20.69 0.012726 AAPL
9/29/2003 14 3783310 9/29/2003 14593 21.3 0.029483 AAPL
9/30/2003 14 3783310 9/30/2003 14593 20.72 -0.02723 AAPL
10/1/2003 14 3783310 10/1/2003 14593 20.79 0.003378 AAPL
10/2/2003 14 3783310 10/2/2003 14593 20.57 -0.010582 AAPL
10/3/2003 14 3783310 10/3/2003 14593 21.69 0.054448 AAPL
10/6/2003 14 3783310 10/6/2003 14593 22.29 0.027663 AAPL
10/7/2003 14 3783310 10/7/2003 14593 23.22 0.041723 AAPL
10/8/2003 14 3783310 10/8/2003 14593 23.06 -0.006891 AAPL
10/9/2003 14 3783310 10/9/2003 14593 23.45 0.016912 AAPL
10/10/2003 14 3783310 10/10/2003 14593 23.68 0.009808 AAPL
10/13/2003 14 3783310 10/13/2003 14593 24.35 0.028294 AAPL
10/14/2003 14 3783310 10/14/2003 14593 24.55 0.008214 AAPL
10/15/2003 14 3783310 10/15/2003 14593 24.82 0.010998 AAPL
10/16/2003 14 3783310 10/16/2003 14593 23.25 -0.063255 AAPL
10/17/2003 14 3783310 10/17/2003 14593 22.75 -0.021505 AAPL
10/20/2003 14 3783310 10/20/2003 14593 23.22 0.020659 AAPL
10/21/2003 14 3783310 10/21/2003 14593 23.18 -0.001723 AAPL
10/22/2003 14 3783310 10/22/2003 14593 22.76 -0.018119 AAPL
10/23/2003 14 3783310 10/23/2003 14593 22.99 0.010105 AAPL
10/24/2003 14 3783310 10/24/2003 14593 22.6 -0.016964 AAPL
10/27/2003 14 3783310 10/27/2003 14593 22.6 0 AAPL
10/28/2003 14 3783310 10/28/2003 14593 23.72 0.049557 AAPL
10/29/2003 14 3783310 10/29/2003 14593 23.69 -0.001265 AAPL
10/30/2003 14 3783310 10/30/2003 14593 23.09 -0.025327 AAPL
10/31/2003 14 3783310 10/31/2003 14593 22.89 -0.008662 AAPL
11/3/2003 14 3783310 11/3/2003 14593 23.15 0.011359 AAPL
11/4/2003 14 3783310 11/4/2003 14593 22.91 -0.010367 AAPL
11/5/2003 14 3783310 11/5/2003 14593 23.03 0.005238 AAPL
11/6/2003 14 3783310 11/6/2003 14593 23.12 0.003908 AAPL
11/7/2003 14 3783310 11/7/2003 14593 22.5 -0.026817 AAPL
11/10/2003 14 3783310 11/10/2003 14593 21.9 -0.026667 AAPL
11/11/2003 14 3783310 11/11/2003 14593 21.54 -0.016438 AAPL
11/12/2003 14 3783310 11/12/2003 14593 22.33 0.036676 AAPL
11/13/2003 14 3783310 11/13/2003 14593 22.42 0.00403 AAPL
11/14/2003 14 3783310 11/14/2003 14593 21.46 -0.042819 AAPL
11/17/2003 14 3783310 11/17/2003 14593 21.13 -0.015377 AAPL
11/18/2003 14 3783310 11/18/2003 14593 20.41 -0.034075 AAPL
11/19/2003 14 3783310 11/19/2003 14593 20.4199 0.000485 AAPL
11/20/2003 14 3783310 11/20/2003 14593 20.375 -0.002199 AAPL
11/21/2003 14 3783310 11/21/2003 14593 20.28 -0.004663 AAPL
11/24/2003 14 3783310 11/24/2003 14593 21.15 0.042899 AAPL
11/25/2003 14 3783310 11/25/2003 14593 20.68 -0.022222 AAPL
11/26/2003 14 3783310 11/26/2003 14593 20.72 0.001934 AAPL
11/28/2003 14 3783310 11/28/2003 14593 20.91 0.00917 AAPL
12/1/2003 14 3783310 12/1/2003 14593 21.71 0.038259 AAPL
12/2/2003 14 3783310 12/2/2003 14593 21.54 -0.00783 AAPL
12/3/2003 14 3783310 12/3/2003 14593 21.03 -0.023677 AAPL
12/4/2003 14 3783310 12/4/2003 14593 21.15 0.005706 AAPL
12/5/2003 14 3783310 12/5/2003 14593 20.85 -0.014184 AAPL
12/8/2003 14 3783310 12/8/2003 14593 21.05 0.009592 AAPL
12/9/2003 14 3783310 12/9/2003 14593 20.45 -0.028503 AAPL
12/10/2003 14 3783310 12/10/2003 14593 20.38 -0.003423 AAPL
12/11/2003 14 3783310 12/11/2003 14593 21.21 0.040726 AAPL
12/12/2003 14 3783310 12/12/2003 14593 20.89 -0.015087 AAPL
12/15/2003 14 3783310 12/15/2003 14593 20.17 -0.034466 AAPL
12/16/2003 14 3783310 12/16/2003 14593 20.12 -0.002479 AAPL
12/17/2003 14 3783310 12/17/2003 14593 19.88 -0.011929 AAPL
12/18/2003 14 3783310 12/18/2003 14593 20.04 0.008048 AAPL
12/19/2003 14 3783310 12/19/2003 14593 19.7 -0.016966 AAPL
12/22/2003 14 3783310 12/22/2003 14593 19.85 0.007614 AAPL
12/23/2003 14 3783310 12/23/2003 14593 19.81 -0.002015 AAPL
12/24/2003 14 3783310 12/24/2003 14593 20.41 0.030288 AAPL
12/26/2003 14 3783310 12/26/2003 14593 20.78 0.018128 AAPL
12/29/2003 14 3783310 12/29/2003 14593 21.15 0.017806 AAPL
12/30/2003 14 3783310 12/30/2003 14593 21.28 0.006147 AAPL
12/31/2003 14 3783310 12/31/2003 14593 21.37 0.004229 AAPL
 1/2/2004 14 3783310 1/2/2004 14593 21.28 -0.004212 AAPL
1/5/2004 14 3783310 1/5/2004 14593 22.17 0.041823 AAPL
1/6/2004 14 3783310 1/6/2004 14593 22.09 -0.003608 AAPL
1/7/2004 14 3783310 1/7/2004 14593 22.59 0.022635 AAPL
1/8/2004 14 3783310 1/8/2004 14593 23.36 0.034086 AAPL
1/9/2004 14 3783310 1/9/2004 14593 23 -0.015411 AAPL
1/12/2004 14 3783310 1/12/2004 14593 23.73 0.031739 AAPL
1/13/2004 14 3783310 1/13/2004 14593 24.12 0.016435 AAPL
1/14/2004 14 3783310 1/14/2004 14593 24.2 0.003317 AAPL
1/15/2004 14 3783310 1/15/2004 14593 22.85 -0.055785 AAPL
1/16/2004 14 3783310 1/16/2004 14593 22.72 -0.005689 AAPL
1/20/2004 14 3783310 1/20/2004 14593 22.73 0.00044 AAPL
1/21/2004 14 3783310 1/21/2004 14593 22.61 -0.005279 AAPL
1/22/2004 14 3783310 1/22/2004 14593 22.18 -0.019018 AAPL
1/23/2004 14 3783310 1/23/2004 14593 22.56 0.017133 AAPL
1/26/2004 14 3783310 1/26/2004 14593 23.01 0.019947 AAPL
1/27/2004 14 3783310 1/27/2004 14593 23.07 0.002608 AAPL
1/28/2004 14 3783310 1/28/2004 14593 22.52 -0.02384 AAPL
1/29/2004 14 3783310 1/29/2004 14593 22.68 0.007105 AAPL
1/30/2004 14 3783310 1/30/2004 14593 22.56 -0.005291 AAPL
2/2/2004 14 3783310 2/2/2004 14593 22.32 -0.010638 AAPL
2/3/2004 14 3783310 2/3/2004 14593 22.26 -0.002688 AAPL
2/4/2004 14 3783310 2/4/2004 14593 21.79 -0.021114 AAPL
2/5/2004 14 3783310 2/5/2004 14593 22.42 0.028912 AAPL
2/6/2004 14 3783310 2/6/2004 14593 22.71 0.012935 AAPL
2/9/2004 14 3783310 2/9/2004 14593 22.667 -0.001893 AAPL
2/10/2004 14 3783310 2/10/2004 14593 22.98 0.013809 AAPL
2/11/2004 14 3783310 2/11/2004 14593 23.8 0.035683 AAPL
2/12/2004 14 3783310 2/12/2004 14593 23.73 -0.002941 AAPL
2/13/2004 14 3783310 2/13/2004 14593 23 -0.030763 AAPL
2/17/2004 14 3783310 2/17/2004 14593 23.16 0.006957 AAPL
2/18/2004 14 3783310 2/18/2004 14593 23.26 0.004318 AAPL
2/19/2004 14 3783310 2/19/2004 14593 22.47 -0.033964 AAPL
2/20/2004 14 3783310 2/20/2004 14593 22.4 -0.003115 AAPL
2/23/2004 14 3783310 2/23/2004 14593 22.19 -0.009375 AAPL
2/24/2004 14 3783310 2/24/2004 14593 22.36 0.007661 AAPL
2/25/2004 14 3783310 2/25/2004 14593 22.81 0.020125 AAPL
2/26/2004 14 3783310 2/26/2004 14593 23.04 0.010083 AAPL
2/27/2004 14 3783310 2/27/2004 14593 23.92 0.038194 AAPL
3/1/2004 14 3783310 3/1/2004 14593 24.02 0.004181 AAPL
3/2/2004 14 3783310 3/2/2004 14593 23.81 -0.008743 AAPL
3/3/2004 14 3783310 3/3/2004 14593 23.92 0.00462 AAPL
3/4/2004 14 3783310 3/4/2004 14593 25.16 0.051839 AAPL
3/5/2004 14 3783310 3/5/2004 14593 26.74 0.062798 AAPL
3/8/2004 14 3783310 3/8/2004 14593 26 -0.027674 AAPL
3/9/2004 14 3783310 3/9/2004 14593 27.1 0.042308 AAPL
3/10/2004 14 3783310 3/10/2004 14593 27.68 0.021402 AAPL
3/11/2004 14 3783310 3/11/2004 14593 27.15 -0.019147 AAPL
3/12/2004 14 3783310 3/12/2004 14593 27.56 0.015101 AAPL
3/15/2004 14 3783310 3/15/2004 14593 26.45 -0.040276 AAPL
3/16/2004 14 3783310 3/16/2004 14593 25.82 -0.023819 AAPL
3/17/2004 14 3783310 3/17/2004 14593 26.19 0.01433 AAPL
3/18/2004 14 3783310 3/18/2004 14593 25.67 -0.019855 AAPL
3/19/2004 14 3783310 3/19/2004 14593 25.86 0.007402 AAPL
3/22/2004 14 3783310 3/22/2004 14593 25.86 0 AAPL
3/23/2004 14 3783310 3/23/2004 14593 25.29 -0.022042 AAPL
3/24/2004 14 3783310 3/24/2004 14593 25.5 0.008304 AAPL
3/25/2004 14 3783310 3/25/2004 14593 26.87 0.053726 AAPL
3/26/2004 14 3783310 3/26/2004 14593 27.04 0.006327 AAPL
3/29/2004 14 3783310 3/29/2004 14593 27.91 0.032175 AAPL
3/30/2004 14 3783310 3/30/2004 14593 27.92 0.000358 AAPL
3/31/2004 14 3783310 3/31/2004 14593 27.04 -0.031519 AAPL
4/1/2004 14 3783310 4/1/2004 14593 27.11 0.002589 AAPL
4/2/2004 14 3783310 4/2/2004 14593 27.5 0.014386 AAPL
4/5/2004 14 3783310 4/5/2004 14593 28.32 0.029818 AAPL
4/6/2004 14 3783310 4/6/2004 14593 27.83 -0.017302 AAPL
4/7/2004 14 3783310 4/7/2004 14593 27.31 -0.018685 AAPL
4/8/2004 14 3783310 4/8/2004 14593 27.53 0.008056 AAPL
4/12/2004 14 3783310 4/12/2004 14593 28.04 0.018525 AAPL
4/13/2004 14 3783310 4/13/2004 14593 26.93 -0.039586 AAPL
4/14/2004 14 3783310 4/14/2004 14593 26.64 -0.010769 AAPL
4/15/2004 14 3783310 4/15/2004 14593 29.3 0.09985 AAPL
4/16/2004 14 3783310 4/16/2004 14593 29.18 -0.004096 AAPL
4/19/2004 14 3783310 4/19/2004 14593 28.35 -0.028444 AAPL
4/20/2004 14 3783310 4/20/2004 14593 27.73 -0.02187 AAPL
4/21/2004 14 3783310 4/21/2004 14593 27.73 0 AAPL
4/22/2004 14 3783310 4/22/2004 14593 27.78 0.001803 AAPL
4/23/2004 14 3783310 4/23/2004 14593 27.7 -0.00288 AAPL
4/26/2004 14 3783310 4/26/2004 14593 27.13 -0.020578 AAPL
4/27/2004 14 3783310 4/27/2004 14593 26.94 -0.007003 AAPL
4/28/2004 14 3783310 4/28/2004 14593 26.45 -0.018189 AAPL
4/29/2004 14 3783310 4/29/2004 14593 26.77 0.012098 AAPL
4/30/2004 14 3783310 4/30/2004 14593 25.78 -0.036982 AAPL
5/3/2004 14 3783310 5/3/2004 14593 26.07 0.011249 AAPL
5/4/2004 14 3783310 5/4/2004 14593 26.14 0.002685 AAPL
5/5/2004 14 3783310 5/5/2004 14593 26.65 0.01951 AAPL
5/6/2004 14 3783310 5/6/2004 14593 26.58 -0.002627 AAPL
5/7/2004 14 3783310 5/7/2004 14593 26.67 0.003386 AAPL
5/10/2004 14 3783310 5/10/2004 14593 26.28 -0.014623 AAPL
5/11/2004 14 3783310 5/11/2004 14593 27.14 0.032724 AAPL
5/12/2004 14 3783310 5/12/2004 14593 27.3 0.005895 AAPL
5/13/2004 14 3783310 5/13/2004 14593 27.19 -0.004029 AAPL
5/14/2004 14 3783310 5/14/2004 14593 27.06 -0.004781 AAPL
5/17/2004 14 3783310 5/17/2004 14593 26.64 -0.015521 AAPL
5/18/2004 14 3783310 5/18/2004 14593 27.06 0.015766 AAPL
5/19/2004 14 3783310 5/19/2004 14593 26.47 -0.021803 AAPL
5/20/2004 14 3783310 5/20/2004 14593 26.71 0.009067 AAPL
5/21/2004 14 3783310 5/21/2004 14593 27.11 0.014976 AAPL
5/24/2004 14 3783310 5/24/2004 14593 27.34 0.008484 AAPL
5/25/2004 14 3783310 5/25/2004 14593 28.41 0.039137 AAPL
5/26/2004 14 3783310 5/26/2004 14593 28.51 0.00352 AAPL
5/27/2004 14 3783310 5/27/2004 14593 28.17 -0.011926 AAPL
5/28/2004 14 3783310 5/28/2004 14593 28.06 -0.003905 AAPL
6/1/2004 14 3783310 6/1/2004 14593 28.06 0 AAPL
6/2/2004 14 3783310 6/2/2004 14593 28.92 0.030649 AAPL
6/3/2004 14 3783310 6/3/2004 14593 28.4 -0.017981 AAPL
6/4/2004 14 3783310 6/4/2004 14593 28.78 0.01338 AAPL
6/7/2004 14 3783310 6/7/2004 14593 29.81 0.035789 AAPL
6/8/2004 14 3783310 6/8/2004 14593 30.35 0.018115 AAPL
6/9/2004 14 3783310 6/9/2004 14593 30.2 -0.004942 AAPL
6/10/2004 14 3783310 6/10/2004 14593 30.74 0.017881 AAPL
6/14/2004 14 3783310 6/14/2004 14593 30.12 -0.020169 AAPL
6/15/2004 14 3783310 6/15/2004 14593 30.69 0.018924 AAPL
6/16/2004 14 3783310 6/16/2004 14593 32.74 0.066797 AAPL
6/17/2004 14 3783310 6/17/2004 14593 32.81 0.002138 AAPL
6/18/2004 14 3783310 6/18/2004 14593 32.91 0.003048 AAPL
6/21/2004 14 3783310 6/21/2004 14593 32.33 -0.017624 AAPL
6/22/2004 14 3783310 6/22/2004 14593 33 0.020724 AAPL
6/23/2004 14 3783310 6/23/2004 14593 33.7 0.021212 AAPL
6/24/2004 14 3783310 6/24/2004 14593 33.18 -0.01543 AAPL
6/25/2004 14 3783310 6/25/2004 14593 33.7 0.015672 AAPL
6/28/2004 14 3783310 6/28/2004 14593 32.49 -0.035905 AAPL
6/29/2004 14 3783310 6/29/2004 14593 32.5 0.000308 AAPL
6/30/2004 14 3783310 6/30/2004 14593 32.54 0.001231 AAPL
7/1/2004 14 3783310 7/1/2004 14593 32.3 -0.007376 AAPL
7/2/2004 14 3783310 7/2/2004 14593 31.08 -0.037771 AAPL
7/6/2004 14 3783310 7/6/2004 14593 30.95 -0.004183 AAPL
7/7/2004 14 3783310 7/7/2004 14593 30.39 -0.018094 AAPL
7/8/2004 14 3783310 7/8/2004 14593 30.14 -0.008226 AAPL
7/9/2004 14 3783310 7/9/2004 14593 30.03 -0.00365 AAPL
7/12/2004 14 3783310 7/12/2004 14593 29.14 -0.029637 AAPL
7/13/2004 14 3783310 7/13/2004 14593 29.22 0.002745 AAPL
7/14/2004 14 3783310 7/14/2004 14593 29.58 0.01232 AAPL
7/15/2004 14 3783310 7/15/2004 14593 32.93 0.113252 AAPL
7/16/2004 14 3783310 7/16/2004 14593 32.2 -0.022168 AAPL
7/19/2004 14 3783310 7/19/2004 14593 31.97 -0.007143 AAPL
7/20/2004 14 3783310 7/20/2004 14593 32.2 0.007194 AAPL
7/21/2004 14 3783310 7/21/2004 14593 31.62 -0.018012 AAPL
7/22/2004 14 3783310 7/22/2004 14593 31.68 0.001898 AAPL
7/23/2004 14 3783310 7/23/2004 14593 30.7 -0.030934 AAPL
7/26/2004 14 3783310 7/26/2004 14593 31.26 0.018241 AAPL
7/27/2004 14 3783310 7/27/2004 14593 32.43 0.037428 AAPL
7/28/2004 14 3783310 7/28/2004 14593 32.27 -0.004934 AAPL
7/29/2004 14 3783310 7/29/2004 14593 32.64 0.011466 AAPL
7/30/2004 14 3783310 7/30/2004 14593 32.34 -0.009191 AAPL
8/2/2004 14 3783310 8/2/2004 14593 31.58 -0.0235 AAPL
8/3/2004 14 3783310 8/3/2004 14593 31.29 -0.009183 AAPL
8/4/2004 14 3783310 8/4/2004 14593 31.79 0.01598 AAPL
8/5/2004 14 3783310 8/5/2004 14593 31.39 -0.012583 AAPL
8/6/2004 14 3783310 8/6/2004 14593 29.78 -0.05129 AAPL
8/9/2004 14 3783310 8/9/2004 14593 30.3 0.017461 AAPL
8/10/2004 14 3783310 8/10/2004 14593 31.52 0.040264 AAPL
8/11/2004 14 3783310 8/11/2004 14593 31.01 -0.01618 AAPL
8/12/2004 14 3783310 8/12/2004 14593 30.37 -0.020638 AAPL
8/13/2004 14 3783310 8/13/2004 14593 30.84 0.015476 AAPL
8/16/2004 14 3783310 8/16/2004 14593 30.78 -0.001946 AAPL
8/17/2004 14 3783310 8/17/2004 14593 30.87 0.002924 AAPL
8/18/2004 14 3783310 8/18/2004 14593 31.74 0.028183 AAPL
8/19/2004 14 3783310 8/19/2004 14593 30.71 -0.032451 AAPL
8/20/2004 14 3783310 8/20/2004 14593 30.8 0.002931 AAPL
8/23/2004 14 3783310 8/23/2004 14593 31.08 0.009091 AAPL
8/24/2004 14 3783310 8/24/2004 14593 31.95 0.027992 AAPL
8/25/2004 14 3783310 8/25/2004 14593 33.05 0.034429 AAPL
8/26/2004 14 3783310 8/26/2004 14593 34.66 0.048714 AAPL
8/27/2004 14 3783310 8/27/2004 14593 34.35 -0.008944 AAPL
8/30/2004 14 3783310 8/30/2004 14593 34.12 -0.006696 AAPL
8/31/2004 14 3783310 8/31/2004 14593 34.49 0.010844 AAPL
9/1/2004 14 3783310 9/1/2004 14593 35.86 0.039722 AAPL
9/2/2004 14 3783310 9/2/2004 14593 35.66 -0.005577 AAPL
9/3/2004 14 3783310 9/3/2004 14593 35.23 -0.012058 AAPL
9/7/2004 14 3783310 9/7/2004 14593 35.76 0.015044 AAPL
9/8/2004 14 3783310 9/8/2004 14593 36.35 0.016499 AAPL
9/9/2004 14 3783310 9/9/2004 14593 35.7 -0.017882 AAPL
9/10/2004 14 3783310 9/10/2004 14593 35.87 0.004762 AAPL
9/13/2004 14 3783310 9/13/2004 14593 35.59 -0.007806 AAPL
9/14/2004 14 3783310 9/14/2004 14593 35.49 -0.00281 AAPL
9/15/2004 14 3783310 9/15/2004 14593 35.2 -0.008171 AAPL
9/16/2004 14 3783310 9/16/2004 14593 36.35 0.03267 AAPL
9/17/2004 14 3783310 9/17/2004 14593 37.14 0.021733 AAPL
9/20/2004 14 3783310 9/20/2004 14593 37.71 0.015347 AAPL
9/21/2004 14 3783310 9/21/2004 14593 38.01 0.007955 AAPL
9/22/2004 14 3783310 9/22/2004 14593 36.92 -0.028677 AAPL
9/23/2004 14 3783310 9/23/2004 14593 37.27 0.00948 AAPL
9/24/2004 14 3783310 9/24/2004 14593 37.29 0.000537 AAPL
9/27/2004 14 3783310 9/27/2004 14593 37.53 0.006436 AAPL
9/28/2004 14 3783310 9/28/2004 14593 38.04 0.013589 AAPL
9/29/2004 14 3783310 9/29/2004 14593 38.68 0.016824 AAPL
9/30/2004 14 3783310 9/30/2004 14593 38.75 0.00181 AAPL
10/1/2004 14 3783310 10/1/2004 14593 38.67 -0.002065 AAPL
10/4/2004 14 3783310 10/4/2004 14593 38.79 0.003103 AAPL
10/5/2004 14 3783310 10/5/2004 14593 39.37 0.014952 AAPL
10/6/2004 14 3783310 10/6/2004 14593 40.64 0.032258 AAPL
 10/7/2004 14 3783310 10/7/2004 14593 39.62 -0.025098 AAPL
10/8/2004 14 3783310 10/8/2004 14593 39.06 -0.014134 AAPL
10/11/2004 14 3783310 10/11/2004 14593 38.59 -0.012033 AAPL
10/12/2004 14 3783310 10/12/2004 14593 38.29 -0.007774 AAPL
10/13/2004 14 3783310 10/13/2004 14593 39.75 0.03813 AAPL
10/14/2004 14 3783310 10/14/2004 14593 44.98 0.131572 AAPL
10/15/2004 14 3783310 10/15/2004 14593 45.5 0.011561 AAPL
10/18/2004 14 3783310 10/18/2004 14593 47.75 0.049451 AAPL
10/19/2004 14 3783310 10/19/2004 14593 47.42 -0.006911 AAPL
10/20/2004 14 3783310 10/20/2004 14593 47.47 0.001054 AAPL
10/21/2004 14 3783310 10/21/2004 14593 47.94 0.009901 AAPL
10/22/2004 14 3783310 10/22/2004 14593 47.41 -0.011055 AAPL
10/25/2004 14 3783310 10/25/2004 14593 47.55 0.002953 AAPL
10/26/2004 14 3783310 10/26/2004 14593 47.97 0.008833 AAPL
10/27/2004 14 3783310 10/27/2004 14593 50.3 0.048572 AAPL
10/28/2004 14 3783310 10/28/2004 14593 52.19 0.037575 AAPL
10/29/2004 14 3783310 10/29/2004 14593 52.4 0.004024 AAPL
11/1/2004 14 3783310 11/1/2004 14593 52.45 0.000954 AAPL
11/2/2004 14 3783310 11/2/2004 14593 53.5 0.020019 AAPL
11/3/2004 14 3783310 11/3/2004 14593 55.31 0.033832 AAPL
11/4/2004 14 3783310 11/4/2004 14593 54.45 -0.015549 AAPL
11/5/2004 14 3783310 11/5/2004 14593 54.72 0.004959 AAPL
11/8/2004 14 3783310 11/8/2004 14593 54.38 -0.006213 AAPL
11/9/2004 14 3783310 11/9/2004 14593 54.05 -0.006068 AAPL
11/10/2004 14 3783310 11/10/2004 14593 54.75 0.012951 AAPL
11/11/2004 14 3783310 11/11/2004 14593 55.3 0.010046 AAPL
11/12/2004 14 3783310 11/12/2004 14593 55.5 0.003617 AAPL
11/15/2004 14 3783310 11/15/2004 14593 55.24 -0.004685 AAPL
11/16/2004 14 3783310 11/16/2004 14593 54.935 -0.005521 AAPL
11/17/2004 14 3783310 11/17/2004 14593 54.9 -0.000637 AAPL
11/18/2004 14 3783310 11/18/2004 14593 55.39 0.008925 AAPL
11/19/2004 14 3783310 11/19/2004 14593 55.17 -0.003972 AAPL
11/22/2004 14 3783310 11/22/2004 14593 61.35 0.112017 AAPL
11/23/2004 14 3783310 11/23/2004 14593 61.27 -0.001304 AAPL
11/24/2004 14 3783310 11/24/2004 14593 64.05 0.045373 AAPL
11/26/2004 14 3783310 11/26/2004 14593 64.55 0.007806 AAPL
11/29/2004 14 3783310 11/29/2004 14593 68.44 0.060263 AAPL
11/30/2004 14 3783310 11/30/2004 14593 67.05 -0.02031 AAPL
12/1/2004 14 3783310 12/1/2004 14593 67.79 0.011037 AAPL
12/2/2004 14 3783310 12/2/2004 14593 65.21 -0.038059 AAPL
12/3/2004 14 3783310 12/3/2004 14593 62.68 -0.038798 AAPL
12/6/2004 14 3783310 12/6/2004 14593 65.78 0.049458 AAPL
12/7/2004 14 3783310 12/7/2004 14593 62.89 -0.043934 AAPL
12/8/2004 14 3783310 12/8/2004 14593 63.28 0.006201 AAPL
12/9/2004 14 3783310 12/9/2004 14593 63.99 0.01122 AAPL
12/10/2004 14 3783310 12/10/2004 14593 65.15 0.018128 AAPL
12/13/2004 14 3783310 12/13/2004 14593 64.91 -0.003684 AAPL
12/14/2004 14 3783310 12/14/2004 14593 65.29 0.005854 AAPL
12/15/2004 14 3783310 12/15/2004 14593 65.26 -0.000459 AAPL
12/16/2004 14 3783310 12/16/2004 14593 66.596 0.020472 AAPL
12/17/2004 14 3783310 12/17/2004 14593 64.99 -0.024116 AAPL
12/20/2004 14 3783310 12/20/2004 14593 62.72 -0.034928 AAPL
12/21/2004 14 3783310 12/21/2004 14593 63.69 0.015466 AAPL
12/22/2004 14 3783310 12/22/2004 14593 63.75 0.000942 AAPL
12/23/2004 14 3783310 12/23/2004 14593 64.01 0.004078 AAPL
12/27/2004 14 3783310 12/27/2004 14593 63.16 -0.013279 AAPL
12/28/2004 14 3783310 12/28/2004 14593 64.18 0.016149 AAPL
12/29/2004 14 3783310 12/29/2004 14593 64.44 0.004051 AAPL
12/30/2004 14 3783310 12/30/2004 14593 64.8 0.005587 AAPL
12/31/2004 14 3783310 12/31/2004 14593 64.4 -0.006173 AAPL
1/3/2005 14 3783310 1/3/2005 14593 63.29 -0.017236 AAPL
1/4/2005 14 3783310 1/4/2005 14593 63.94 0.01027 AAPL
1/5/2005 14 3783310 1/5/2005 14593 64.5 0.008758 AAPL
1/6/2005 14 3783310 1/6/2005 14593 64.55 0.000775 AAPL
1/7/2005 14 3783310 1/7/2005 14593 69.25 0.072812 AAPL
1/10/2005 14 3783310 1/10/2005 14593 68.96 -0.004188 AAPL
1/11/2005 14 3783310 1/11/2005 14593 64.56 -0.063805 AAPL
1/12/2005 14 3783310 1/12/2005 14593 65.46 0.013941 AAPL
1/13/2005 14 3783310 1/13/2005 14593 69.8 0.0663 AAPL
1/14/2005 14 3783310 1/14/2005 14593 70.2 0.005731 AAPL
1/18/2005 14 3783310 1/18/2005 14593 70.65 0.00641 AAPL
1/19/2005 14 3783310 1/19/2005 14593 69.88 -0.010899 AAPL
1/20/2005 14 3783310 1/20/2005 14593 70.46 0.0083 AAPL
1/21/2005 14 3783310 1/21/2005 14593 70.49 0.000426 AAPL
1/24/2005 14 3783310 1/24/2005 14593 70.76 0.00383 AAPL
1/25/2005 14 3783310 1/25/2005 14593 72.05 0.018231 AAPL
1/26/2005 14 3783310 1/26/2005 14593 72.25 0.002776 AAPL
1/27/2005 14 3783310 1/27/2005 14593 72.64 0.005398 AAPL
1/28/2005 14 3783310 1/28/2005 14593 73.98 0.018447 AAPL
1/31/2005 14 3783310 1/31/2005 14593 76.9 0.03947 AAPL
2/1/2005 14 3783310 2/1/2005 14593 77.53 0.008192 AAPL
2/2/2005 14 3783310 2/2/2005 14593 79.63 0.027086 AAPL
2/3/2005 14 3783310 2/3/2005 14593 77.81 -0.022856 AAPL
2/4/2005 14 3783310 2/4/2005 14593 78.84 0.013237 AAPL
2/7/2005 14 3783310 2/7/2005 14593 78.94 0.001268 AAPL
2/8/2005 14 3783310 2/8/2005 14593 80.9 0.024829 AAPL
2/9/2005 14 3783310 2/9/2005 14593 78.74 -0.0267 AAPL
2/10/2005 14 3783310 2/10/2005 14593 78.36 -0.004826 AAPL
2/11/2005 14 3783310 2/11/2005 14593 81.21 0.036371 AAPL
2/14/2005 14 3783310 2/14/2005 14593 84.63 0.042113 AAPL
2/15/2005 14 3783310 2/15/2005 14593 88.41 0.044665 AAPL
2/16/2005 14 3783310 2/16/2005 14593 90.13 0.019455 AAPL
2/17/2005 14 3783310 2/17/2005 14593 87.81 -0.025741 AAPL
2/18/2005 14 3783310 2/18/2005 14593 86.81 -0.011388 AAPL
2/22/2005 14 3783310 2/22/2005 14593 85.29 -0.017509 AAPL
2/23/2005 14 3783310 2/23/2005 14593 88.23 0.034471 AAPL
2/24/2005 14 3783310 2/24/2005 14593 88.93 0.007934 AAPL
2/25/2005 14 3783310 2/25/2005 14593 88.99 0.000675 AAPL
2/28/2005 7 3783310 2/28/2005 0 1 14593 44.86 0.008203 AAPL
3/1/2005 7 3783310 3/1/2005 14593 44.5 -0.008025 AAPL
3/2/2005 7 3783310 3/2/2005 14593 44.121 -0.008517 AAPL
3/3/2005 7 3783310 3/3/2005 14593 41.79 -0.052832 AAPL
3/4/2005 7 3783310 3/4/2005 14593 42.81 0.024408 AAPL
3/7/2005 7 3783310 3/7/2005 14593 42.75 -0.001402 AAPL
3/8/2005 7 3783310 3/8/2005 14593 40.53 -0.05193 AAPL
3/9/2005 7 3783310 3/9/2005 14593 39.35 -0.029114 AAPL
3/10/2005 7 3783310 3/10/2005 14593 39.83 0.012198 AAPL
3/11/2005 7 3783310 3/11/2005 14593 40.27 0.011047 AAPL
3/14/2005 7 3783310 3/14/2005 14593 40.32 0.001242 AAPL
3/15/2005 7 3783310 3/15/2005 14593 40.96 0.015873 AAPL
3/16/2005 7 3783310 3/16/2005 14593 41.18 0.005371 AAPL
3/17/2005 7 3783310 3/17/2005 14593 42.25 0.025983 AAPL
3/18/2005 7 3783310 3/18/2005 14593 42.96 0.016805 AAPL
3/21/2005 7 3783310 3/21/2005 14593 43.7 0.017225 AAPL
3/22/2005 7 3783310 3/22/2005 14593 42.83 -0.019908 AAPL
3/23/2005 7 3783310 3/23/2005 14593 42.55 -0.006538 AAPL
3/24/2005 7 3783310 3/24/2005 14593 42.5 -0.001175 AAPL
3/28/2005 7 3783310 3/28/2005 14593 42.53 0.000706 AAPL
3/29/2005 7 3783310 3/29/2005 14593 41.75 -0.01834 AAPL
3/30/2005 7 3783310 3/30/2005 14593 42.8 0.02515 AAPL
3/31/2005 7 3783310 3/31/2005 14593 41.67 -0.026402 AAPL
4/1/2005 7 3783310 4/1/2005 14593 40.89 -0.018718 AAPL
4/4/2005 7 3783310 4/4/2005 14593 41.09 0.004891 AAPL
4/5/2005 7 3783310 4/5/2005 14593 41.89 0.019469 AAPL
4/6/2005 7 3783310 4/6/2005 14593 42.33 0.010504 AAPL
4/7/2005 7 3783310 4/7/2005 14593 43.56 0.029057 AAPL
4/8/2005 7 3783310 4/8/2005 14593 43.74 0.004132 AAPL
4/11/2005 7 3783310 4/11/2005 14593 41.92 -0.04161 AAPL
4/12/2005 7 3783310 4/12/2005 14593 42.66 0.017653 AAPL
4/13/2005 7 3783310 4/13/2005 14593 41.04 -0.037975 AAPL
4/14/2005 7 3783310 4/14/2005 14593 37.26 -0.092105 AAPL
4/15/2005 7 3783310 4/15/2005 14593 35.35 -0.051261 AAPL
4/18/2005 7 3783310 4/18/2005 14593 35.62 0.007638 AAPL
4/19/2005 7 3783310 4/19/2005 14593 37.09 0.041269 AAPL
4/20/2005 7 3783310 4/20/2005 14593 35.51 -0.042599 AAPL
4/21/2005 7 3783310 4/21/2005 14593 37.18 0.047029 AAPL
4/22/2005 7 3783310 4/22/2005 14593 35.5 -0.045186 AAPL
4/25/2005 7 3783310 4/25/2005 14593 36.98 0.04169 AAPL
4/26/2005 7 3783310 4/26/2005 14593 36.19 -0.021363 AAPL
4/27/2005 7 3783310 4/27/2005 14593 35.95 -0.006632 AAPL
4/28/2005 7 3783310 4/28/2005 14593 35.54 -0.011405 AAPL
4/29/2005 7 3783310 4/29/2005 14593 36.06 0.014631 AAPL
5/2/2005 7 3783310 5/2/2005 14593 36.43 0.010261 AAPL
5/3/2005 7 3783310 5/3/2005 14593 36.21 -0.006039 AAPL
 5/4/2005 7 3783310 5/4/2005 14593 37.15 0.02596 AAPL
5/5/2005 7 3783310 5/5/2005 14593 36.68 -0.012651 AAPL
5/6/2005 7 3783310 5/6/2005 14593 37.24 0.015267 AAPL
5/9/2005 7 3783310 5/9/2005 14593 36.97 -0.00725 AAPL
5/10/2005 7 3783310 5/10/2005 14593 36.42 -0.014877 AAPL
5/11/2005 7 3783310 5/11/2005 14593 35.61 -0.02224 AAPL
5/12/2005 7 3783310 5/12/2005 14593 34.13 -0.041561 AAPL
5/13/2005 7 3783310 5/13/2005 14593 34.77 0.018752 AAPL
5/16/2005 7 3783310 5/16/2005 14593 35.55 0.022433 AAPL
5/17/2005 7 3783310 5/17/2005 14593 35.36 -0.005345 AAPL
5/18/2005 7 3783310 5/18/2005 14593 35.84 0.013575 AAPL
5/19/2005 7 3783310 5/19/2005 14593 37.55 0.047712 AAPL
5/20/2005 7 3783310 5/20/2005 14593 37.55 0 AAPL
5/23/2005 7 3783310 5/23/2005 14593 39.76 0.058855 AAPL
5/24/2005 7 3783310 5/24/2005 14593 39.7 -0.001509 AAPL
5/25/2005 7 3783310 5/25/2005 14593 39.78 0.002015 AAPL
5/26/2005 7 3783310 5/26/2005 14593 40.74 0.024133 AAPL
5/27/2005 7 3783310 5/27/2005 14593 40.56 -0.004418 AAPL
5/31/2005 7 3783310 5/31/2005 14593 39.7593 -0.019741 AAPL
6/1/2005 7 3783310 6/1/2005 14593 40.3 0.013599 AAPL
6/2/2005 7 3783310 6/2/2005 14593 40.04 -0.006452 AAPL
6/3/2005 7 3783310 6/3/2005 14593 38.24 -0.044955 AAPL
6/6/2005 7 3783310 6/6/2005 14593 37.92 -0.008368 AAPL
6/7/2005 7 3783310 6/7/2005 14593 36.54 -0.036392 AAPL
6/8/2005 7 3783310 6/8/2005 14593 36.92 0.010399 AAPL
6/9/2005 7 3783310 6/9/2005 14593 37.65 0.019773 AAPL
6/10/2005 7 3783310 6/10/2005 14593 35.81 -0.048871 AAPL
6/13/2005 7 3783310 6/13/2005 14593 35.9 0.002513 AAPL
6/14/2005 7 3783310 6/14/2005 14593 36 0.002785 AAPL
6/15/2005 7 3783310 6/15/2005 14593 37.13 0.031389 AAPL
6/16/2005 7 3783310 6/16/2005 14593 37.98 0.022892 AAPL
6/17/2005 7 3783310 6/17/2005 14593 38.31 0.008689 AAPL
6/20/2005 7 3783310 6/20/2005 14593 37.61 -0.018272 AAPL
6/21/2005 7 3783310 6/21/2005 14593 37.86 0.006647 AAPL
6/22/2005 7 3783310 6/22/2005 14593 38.55 0.018225 AAPL
6/23/2005 7 3783310 6/23/2005 14593 38.89 0.00882 AAPL
6/24/2005 7 3783310 6/24/2005 14593 37.76 -0.029056 AAPL
6/27/2005 7 3783310 6/27/2005 14593 37.1 -0.017479 AAPL
6/28/2005 7 3783310 6/28/2005 14593 37.31 0.00566 AAPL
6/29/2005 7 3783310 6/29/2005 14593 36.37 -0.025194 AAPL
6/30/2005 7 3783310 6/30/2005 14593 36.81 0.012098 AAPL
7/1/2005 7 3783310 7/1/2005 14593 36.5 -0.008422 AAPL
7/5/2005 7 3783310 7/5/2005 14593 37.98 0.040548 AAPL
7/6/2005 7 3783310 7/6/2005 14593 37.39 -0.015534 AAPL
7/7/2005 7 3783310 7/7/2005 14593 37.63 0.006419 AAPL
7/8/2005 7 3783310 7/8/2005 14593 38.25 0.016476 AAPL
7/11/2005 7 3783310 7/11/2005 14593 38.1 -0.003922 AAPL
7/12/2005 7 3783310 7/12/2005 14593 38.24 0.003675 AAPL
7/13/2005 7 3783310 7/13/2005 14593 38.35 0.002876 AAPL
7/14/2005 7 3783310 7/14/2005 14593 40.75 0.062582 AAPL
7/15/2005 7 3783310 7/15/2005 14593 41.55 0.019632 AAPL
7/18/2005 7 3783310 7/18/2005 14593 41.49 -0.001444 AAPL
7/19/2005 7 3783310 7/19/2005 14593 43.19 0.040974 AAPL
7/20/2005 7 3783310 7/20/2005 14593 43.63 0.010188 AAPL
7/21/2005 7 3783310 7/21/2005 14593 43.29 -0.007793 AAPL
7/22/2005 7 3783310 7/22/2005 14593 44 0.016401 AAPL
7/25/2005 7 3783310 7/25/2005 14593 43.81 -0.004318 AAPL
7/26/2005 7 3783310 7/26/2005 14593 43.63 -0.004109 AAPL
7/27/2005 7 3783310 7/27/2005 14593 43.99 0.008251 AAPL
7/28/2005 7 3783310 7/28/2005 14593 43.8 -0.004319 AAPL
7/29/2005 7 3783310 7/29/2005 14593 42.65 -0.026256 AAPL
8/1/2005 7 3783310 8/1/2005 14593 42.75 0.002345 AAPL
8/2/2005 7 3783310 8/2/2005 14593 43.19 0.010292 AAPL
8/3/2005 7 3783310 8/3/2005 14593 43.22 0.000695 AAPL
8/4/2005 7 3783310 8/4/2005 14593 42.71 -0.0118 AAPL
8/5/2005 7 3783310 8/5/2005 14593 42.99 0.006556 AAPL
8/8/2005 7 3783310 8/8/2005 14593 42.65 -0.007909 AAPL
8/9/2005 7 3783310 8/9/2005 14593 43.82 0.027433 AAPL
8/10/2005 7 3783310 8/10/2005 14593 43.38 -0.010041 AAPL
8/11/2005 7 3783310 8/11/2005 14593 44 0.014292 AAPL
8/12/2005 7 3783310 8/12/2005 14593 46.1 0.047727 AAPL
8/15/2005 7 3783310 8/15/2005 14593 47.68 0.034273 AAPL
8/16/2005 7 3783310 8/16/2005 14593 46.25 -0.029992 AAPL
8/17/2005 7 3783310 8/17/2005 14593 47.15 0.019459 AAPL
8/18/2005 7 3783310 8/18/2005 14593 46.3 -0.018028 AAPL
8/19/2005 7 3783310 8/19/2005 14593 45.83 -0.010151 AAPL
8/22/2005 7 3783310 8/22/2005 14593 45.87 0.000873 AAPL
8/23/2005 7 3783310 8/23/2005 14593 45.74 -0.002834 AAPL
8/24/2005 7 3783310 8/24/2005 14593 45.77 0.000656 AAPL
8/25/2005 7 3783310 8/25/2005 14593 46.06 0.006336 AAPL
8/26/2005 7 3783310 8/26/2005 14593 45.74 -0.006947 AAPL
8/29/2005 7 3783310 8/29/2005 14593 45.84 0.002186 AAPL
8/30/2005 7 3783310 8/30/2005 14593 46.57 0.015925 AAPL
8/31/2005 7 3783310 8/31/2005 14593 46.89 0.006871 AAPL
9/1/2005 7 3783310 9/1/2005 14593 46.26 -0.013436 AAPL
9/2/2005 7 3783310 9/2/2005 14593 46.22 -0.000865 AAPL
9/6/2005 7 3783310 9/6/2005 14593 48.8 0.05582 AAPL
9/7/2005 7 3783310 9/7/2005 14593 48.68 -0.002459 AAPL
9/8/2005 7 3783310 9/8/2005 14593 49.78 0.022597 AAPL
9/9/2005 7 3783310 9/9/2005 14593 51.31 0.030735 AAPL
9/12/2005 7 3783310 9/12/2005 14593 51.4 0.001754 AAPL
9/13/2005 7 3783310 9/13/2005 14593 50.82 -0.011284 AAPL
9/14/2005 7 3783310 9/14/2005 14593 49.61 -0.02381 AAPL
9/15/2005 7 3783310 9/15/2005 14593 49.87 0.005241 AAPL
9/16/2005 7 3783310 9/16/2005 14593 51.21 0.02687 AAPL
9/19/2005 7 3783310 9/19/2005 14593 52.64 0.027924 AAPL
 9/20/2005 7 3783310 9/20/2005 14593 53.19 0.010448 AAPL
9/21/2005 7 3783310 9/21/2005 14593 52.11 -0.020305 AAPL
9/22/2005 7 3783310 9/22/2005 14593 51.9 -0.00403 AAPL
9/23/2005 7 3783310 9/23/2005 14593 53.2 0.025048 AAPL
9/26/2005 7 3783310 9/26/2005 14593 53.84 0.01203 AAPL
9/27/2005 7 3783310 9/27/2005 14593 53.44 -0.007429 AAPL
9/28/2005 7 3783310 9/28/2005 14593 51.08 -0.044162 AAPL
9/29/2005 7 3783310 9/29/2005 14593 52.34 0.024667 AAPL
9/30/2005 7 3783310 9/30/2005 14593 53.61 0.024264 AAPL
10/3/2005 7 3783310 10/3/2005 14593 54.44 0.015482 AAPL
10/4/2005 7 3783310 10/4/2005 14593 53.75 -0.012674 AAPL
10/5/2005 7 3783310 10/5/2005 14593 52.7801 -0.018045 AAPL
10/6/2005 7 3783310 10/6/2005 14593 51.7 -0.020464 AAPL
10/7/2005 7 3783310 10/7/2005 14593 51.3 -0.007737 AAPL
10/10/2005 7 3783310 10/10/2005 14593 50.37 -0.018129 AAPL
10/11/2005 7 3783310 10/11/2005 14593 51.59 0.024221 AAPL
10/12/2005 7 3783310 10/12/2005 14593 49.25 -0.045358 AAPL
10/13/2005 7 3783310 10/13/2005 14593 53.74 0.091168 AAPL
10/14/2005 7 3783310 10/14/2005 14593 54 0.004838 AAPL
10/17/2005 7 3783310 10/17/2005 14593 53.44 -0.01037 AAPL
10/18/2005 7 3783310 10/18/2005 14593 52.21 -0.023016 AAPL
10/19/2005 7 3783310 10/19/2005 14593 54.94 0.052289 AAPL
10/20/2005 7 3783310 10/20/2005 14593 56.14 0.021842 AAPL
10/21/2005 7 3783310 10/21/2005 14593 55.66 -0.00855 AAPL
10/24/2005 7 3783310 10/24/2005 14593 56.79 0.020302 AAPL
10/25/2005 7 3783310 10/25/2005 14593 56.1 -0.01215 AAPL
10/26/2005 7 3783310 10/26/2005 14593 57.03 0.016578 AAPL
10/27/2005 7 3783310 10/27/2005 14593 55.41 -0.028406 AAPL
10/28/2005 7 3783310 10/28/2005 14593 54.47 -0.016964 AAPL
10/31/2005 7 3783310 10/31/2005 14593 57.59 0.057279 AAPL
11/1/2005 7 3783310 11/1/2005 14593 57.5 -0.001563 AAPL
11/2/2005 7 3783310 11/2/2005 14593 59.95 0.042609 AAPL
11/3/2005 7 3783310 11/3/2005 14593 61.8499 0.031691 AAPL
11/4/2005 7 3783310 11/4/2005 14593 61.15 -0.011316 AAPL
11/7/2005 7 3783310 11/7/2005 14593 60.23 -0.015045 AAPL
11/8/2005 7 3783310 11/8/2005 14593 59.9 -0.005479 AAPL
11/9/2005 7 3783310 11/9/2005 14593 60.11 0.003506 AAPL
11/10/2005 7 3783310 11/10/2005 14593 61.18 0.017801 AAPL
11/11/2005 7 3783310 11/11/2005 14593 61.54 0.005884 AAPL
11/14/2005 7 3783310 11/14/2005 14593 61.45 -0.001462 AAPL
11/15/2005 7 3783310 11/15/2005 14593 62.28 0.013507 AAPL
11/16/2005 7 3783310 11/16/2005 14593 64.95 0.042871 AAPL
11/17/2005 7 3783310 11/17/2005 14593 64.52 -0.00662 AAPL
11/18/2005 7 3783310 11/18/2005 14593 64.56 0.00062 AAPL
11/21/2005 7 3783310 11/21/2005 14593 64.96 0.006196 AAPL
11/22/2005 7 3783310 11/22/2005 14593 66.52 0.024015 AAPL
11/23/2005 7 3783310 11/23/2005 14593 67.11 0.00887 AAPL
11/25/2005 7 3783310 11/25/2005 14593 69.34 0.033229 AAPL
11/28/2005 7 3783310 11/28/2005 14593 69.66 0.004615 AAPL
11/29/2005 7 3783310 11/29/2005 14593 68.1 -0.022395 AAPL
11/30/2005 7 3783310 11/30/2005 14593 67.82 -0.004112 AAPL
12/1/2005 7 3783310 12/1/2005 14593 71.6001 0.055737 AAPL
12/2/2005 7 3783310 12/2/2005 14593 72.63 0.014384 AAPL
12/5/2005 7 3783310 12/5/2005 14593 71.82 -0.011152 AAPL
12/6/2005 7 3783310 12/6/2005 14593 74.05 0.03105 AAPL
12/7/2005 7 3783310 12/7/2005 14593 73.95 -0.001351 AAPL
12/8/2005 7 3783310 12/8/2005 14593 74.08 0.001758 AAPL
12/9/2005 7 3783310 12/9/2005 14593 74.3305 0.003381 AAPL
12/12/2005 7 3783310 12/12/2005 14593 74.91 0.007796 AAPL
12/13/2005 7 3783310 12/13/2005 14593 74.98 0.000934 AAPL
12/14/2005 7 3783310 12/14/2005 14593 72.01 -0.039611 AAPL
12/15/2005 7 3783310 12/15/2005 14593 72.18 0.002361 AAPL
12/16/2005 7 3783310 12/16/2005 14593 71.11 -0.014824 AAPL
12/19/2005 7 3783310 12/19/2005 14593 71.38 0.003797 AAPL
12/20/2005 7 3783310 12/20/2005 14593 72.11 0.010227 AAPL
12/21/2005 7 3783310 12/21/2005 14593 73.5 0.019276 AAPL
12/22/2005 7 3783310 12/22/2005 14593 74.02 0.007075 AAPL
12/23/2005 7 3783310 12/23/2005 14593 73.35 -0.009052 AAPL
12/27/2005 7 3783310 12/27/2005 14593 74.23 0.011997 AAPL
12/28/2005 7 3783310 12/28/2005 14593 73.57 -0.008891 AAPL
12/29/2005 7 3783310 12/29/2005 14593 71.45 -0.028816 AAPL
12/30/2005 7 3783310 12/30/2005 14593 71.89 0.006158 AAPL
1/3/2006 7 3783310 1/3/2006 14593 74.75 0.039783 AAPL
1/4/2006 7 3783310 1/4/2006 14593 74.97 0.002943 AAPL
1/5/2006 7 3783310 1/5/2006 14593 74.38 -0.00787 AAPL
1/6/2006 7 3783310 1/6/2006 14593 76.3 0.025813 AAPL
1/9/2006 7 3783310 1/9/2006 14593 76.05 -0.003277 AAPL
1/10/2006 7 3783310 1/10/2006 14593 80.86 0.063248 AAPL
1/11/2006 7 3783310 1/11/2006 14593 83.9 0.037596 AAPL
1/12/2006 7 3783310 1/12/2006 14593 84.291 0.00466 AAPL
1/13/2006 7 3783310 1/13/2006 14593 85.5899 0.01541 AAPL
1/17/2006 7 3783310 1/17/2006 14593 84.7101 -0.010279 AAPL
1/18/2006 7 3783310 1/18/2006 14593 82.4901 -0.026207 AAPL
1/19/2006 7 3783310 1/19/2006 14593 79.035 -0.041885 AAPL
1/20/2006 7 3783310 1/20/2006 14593 76.089 -0.037275 AAPL
1/23/2006 7 3783310 1/23/2006 14593 77.67 0.020778 AAPL
1/24/2006 7 3783310 1/24/2006 14593 76.04 -0.020986 AAPL
1/25/2006 7 3783310 1/25/2006 14593 74.2 -0.024198 AAPL
1/26/2006 7 3783310 1/26/2006 14593 72.33 -0.025202 AAPL
1/27/2006 7 3783310 1/27/2006 14593 72.03 -0.004148 AAPL
1/30/2006 7 3783310 1/30/2006 14593 75 0.041233 AAPL
1/31/2006 7 3783310 1/31/2006 14593 75.51 0.0068 AAPL
2/1/2006 7 3783310 2/1/2006 14593 75.42 -0.001192 AAPL
2/2/2006 7 3783310 2/2/2006 14593 72.1 -0.04402 AAPL
2/3/2006 7 3783310 2/3/2006 14593 71.847 -0.003509 AAPL
2/6/2006 7 3783310 2/6/2006 14593 67.3 -0.063287 AAPL
 2/7/2006 7 3783310 2/7/2006 14593 67.6 0.004458 AAPL
2/8/2006 7 3783310 2/8/2006 14593 68.81 0.017899 AAPL
2/9/2006 7 3783310 2/9/2006 14593 64.95 -0.056097 AAPL
2/10/2006 7 3783310 2/10/2006 14593 67.31 0.036336 AAPL
2/13/2006 7 3783310 2/13/2006 14593 64.71 -0.038627 AAPL
2/14/2006 7 3783310 2/14/2006 14593 67.645 0.045356 AAPL
2/15/2006 7 3783310 2/15/2006 14593 69.22 0.023283 AAPL
2/16/2006 7 3783310 2/16/2006 14593 70.57 0.019503 AAPL
2/17/2006 7 3783310 2/17/2006 14593 70.29 -0.003968 AAPL
2/21/2006 7 3783310 2/21/2006 14593 69.08 -0.017214 AAPL
2/22/2006 7 3783310 2/22/2006 14593 71.32 0.032426 AAPL
2/23/2006 7 3783310 2/23/2006 14593 71.75 0.006029 AAPL
2/24/2006 7 3783310 2/24/2006 14593 71.46 -0.004042 AAPL
2/27/2006 7 3783310 2/27/2006 14593 70.99 -0.006577 AAPL
2/28/2006 7 3783310 2/28/2006 14593 68.49 -0.035216 AAPL
3/1/2006 7 3783310 3/1/2006 14593 69.1 0.008906 AAPL
3/2/2006 7 3783310 3/2/2006 14593 69.61 0.007381 AAPL
3/3/2006 7 3783310 3/3/2006 14593 67.72 -0.027151 AAPL
3/6/2006 7 3783310 3/6/2006 14593 65.48 -0.033077 AAPL
3/7/2006 7 3783310 3/7/2006 14593 66.31 0.012676 AAPL
3/8/2006 7 3783310 3/8/2006 14593 65.66 -0.009802 AAPL
3/9/2006 7 3783310 3/9/2006 14593 63.93 -0.026348 AAPL
3/10/2006 7 3783310 3/10/2006 14593 63.19 -0.011575 AAPL
3/13/2006 7 3783310 3/13/2006 14593 65.68 0.039405 AAPL
3/14/2006 7 3783310 3/14/2006 14593 67.32 0.02497 AAPL
3/15/2006 7 3783310 3/15/2006 14593 66.23 -0.016191 AAPL
3/16/2006 7 3783310 3/16/2006 14593 64.31 -0.02899 AAPL
3/17/2006 7 3783310 3/17/2006 14593 64.66 0.005442 AAPL
3/20/2006 7 3783310 3/20/2006 14593 63.99 -0.010362 AAPL
3/21/2006 7 3783310 3/21/2006 14593 61.81 -0.034068 AAPL
3/22/2006 7 3783310 3/22/2006 14593 61.67 -0.002265 AAPL
3/23/2006 7 3783310 3/23/2006 14593 60.16 -0.024485 AAPL
3/24/2006 7 3783310 3/24/2006 14593 59.96 -0.003324 AAPL
3/27/2006 7 3783310 3/27/2006 14593 59.51 -0.007505 AAPL
3/28/2006 7 3783310 3/28/2006 14593 58.71 -0.013443 AAPL
3/29/2006 7 3783310 3/29/2006 14593 62.33 0.061659 AAPL
3/30/2006 7 3783310 3/30/2006 14593 62.75 0.006738 AAPL
3/31/2006 7 3783310 3/31/2006 14593 62.72 -0.000478 AAPL
4/3/2006 7 3783310 4/3/2006 14593 62.65 -0.001116 AAPL
4/4/2006 7 3783310 4/4/2006 14593 61.17 -0.023623 AAPL
4/5/2006 7 3783310 4/5/2006 14593 67.21 0.098741 AAPL
4/6/2006 7 3783310 4/6/2006 14593 71.24 0.059961 AAPL
4/7/2006 7 3783310 4/7/2006 14593 69.79 -0.020354 AAPL
4/10/2006 7 3783310 4/10/2006 14593 68.67 -0.016048 AAPL
4/11/2006 7 3783310 4/11/2006 14593 67.99 -0.009902 AAPL
4/12/2006 7 3783310 4/12/2006 14593 66.71 -0.018826 AAPL
4/13/2006 7 3783310 4/13/2006 14593 66.469 -0.003613 AAPL
4/17/2006 7 3783310 4/17/2006 14593 64.811 -0.024944 AAPL
4/18/2006 7 3783310 4/18/2006 14593 66.22 0.02174 AAPL
4/19/2006 7 3783310 4/19/2006 14593 65.65 -0.008608 AAPL
4/20/2006 7 3783310 4/20/2006 14593 67.63 0.03016 AAPL
4/21/2006 7 3783310 4/21/2006 14593 67.04 -0.008724 AAPL
4/24/2006 7 3783310 4/24/2006 14593 65.75 -0.019242 AAPL
4/25/2006 7 3783310 4/25/2006 14593 66.17 0.006388 AAPL
4/26/2006 7 3783310 4/26/2006 14593 68.15 0.029923 AAPL
4/27/2006 7 3783310 4/27/2006 14593 69.36 0.017755 AAPL
4/28/2006 7 3783310 4/28/2006 14593 70.39 0.01485 AAPL
5/1/2006 7 3783310 5/1/2006 14593 69.6 -0.011223 AAPL
5/2/2006 7 3783310 5/2/2006 14593 71.62 0.029023 AAPL
5/3/2006 7 3783310 5/3/2006 14593 71.14 -0.006702 AAPL
5/4/2006 7 3783310 5/4/2006 14593 71.13 -0.000141 AAPL
5/5/2006 7 3783310 5/5/2006 14593 71.89 0.010685 AAPL
5/8/2006 7 3783310 5/8/2006 14593 71.89 0 AAPL
5/9/2006 7 3783310 5/9/2006 14593 71.03 -0.011963 AAPL
5/10/2006 7 3783310 5/10/2006 14593 70.6 -0.006054 AAPL
5/11/2006 7 3783310 5/11/2006 14593 68.15 -0.034703 AAPL
5/12/2006 7 3783310 5/12/2006 14593 67.7 -0.006603 AAPL
5/15/2006 7 3783310 5/15/2006 14593 67.79 0.001329 AAPL
5/16/2006 7 3783310 5/16/2006 14593 64.98 -0.041452 AAPL
5/17/2006 7 3783310 5/17/2006 14593 65.26 0.004309 AAPL
5/18/2006 7 3783310 5/18/2006 14593 63.18 -0.031873 AAPL
5/19/2006 7 3783310 5/19/2006 14593 64.51 0.021051 AAPL
5/22/2006 7 3783310 5/22/2006 14593 63.38 -0.017517 AAPL
5/23/2006 7 3783310 5/23/2006 14593 63.15 -0.003629 AAPL
5/24/2006 7 3783310 5/24/2006 14593 63.34 0.003009 AAPL
5/25/2006 7 3783310 5/25/2006 14593 64.33 0.01563 AAPL
5/26/2006 7 3783310 5/26/2006 14593 63.549 -0.012141 AAPL
5/30/2006 7 3783310 5/30/2006 14593 61.22 -0.036649 AAPL
5/31/2006 7 3783310 5/31/2006 14593 59.77 -0.023685 AAPL
6/1/2006 7 3783310 6/1/2006 14593 62.17 0.040154 AAPL
6/2/2006 7 3783310 6/2/2006 14593 61.66 -0.008203 AAPL
6/5/2006 7 3783310 6/5/2006 14593 60 -0.026922 AAPL
6/6/2006 7 3783310 6/6/2006 14593 59.723 -0.004617 AAPL
6/7/2006 7 3783310 6/7/2006 14593 58.565 -0.01939 AAPL
6/8/2006 7 3783310 6/8/2006 14593 60.76 0.03748 AAPL
6/9/2006 7 3783310 6/9/2006 14593 59.24 -0.025016 AAPL
6/12/2006 7 3783310 6/12/2006 14593 57 -0.037812 AAPL
6/13/2006 7 3783310 6/13/2006 14593 58.33 0.023333 AAPL
6/14/2006 7 3783310 6/14/2006 14593 57.61 -0.012344 AAPL
6/15/2006 7 3783310 6/15/2006 14593 59.38 0.030724 AAPL
6/16/2006 7 3783310 6/16/2006 14593 57.56 -0.03065 AAPL
6/19/2006 7 3783310 6/19/2006 14593 57.2 -0.006254 AAPL
6/20/2006 7 3783310 6/20/2006 14593 57.47 0.00472 AAPL
6/21/2006 7 3783310 6/21/2006 14593 57.86 0.006786 AAPL
6/22/2006 7 3783310 6/22/2006 14593 59.58 0.029727 AAPL
6/23/2006 7 3783310 6/23/2006 14593 58.83 -0.012588 AAPL
6/26/2006 7 3783310 6/26/2006 14593 58.99 0.00272 AAPL
6/27/2006 7 3783310 6/27/2006 14593 57.43 -0.026445 AAPL
6/28/2006 7 3783310 6/28/2006 14593 56.02 -0.024552 AAPL
6/29/2006 7 3783310 6/29/2006 14593 58.97 0.05266 AAPL
6/30/2006 7 3783310 6/30/2006 14593 57.27 -0.028828 AAPL
7/3/2006 7 3783310 7/3/2006 14593 57.95 0.011874 AAPL
7/5/2006 7 3783310 7/5/2006 14593 57.0015 -0.016368 AAPL
7/6/2006 7 3783310 7/6/2006 14593 55.77 -0.021605 AAPL
7/7/2006 7 3783310 7/7/2006 14593 55.4 -0.006634 AAPL
7/10/2006 7 3783310 7/10/2006 14593 55 -0.00722 AAPL
7/11/2006 7 3783310 7/11/2006 14593 55.65 0.011818 AAPL
7/12/2006 7 3783310 7/12/2006 14593 52.96 -0.048338 AAPL
7/13/2006 7 3783310 7/13/2006 14593 52.25 -0.013406 AAPL
7/14/2006 7 3783310 7/14/2006 14593 50.67 -0.030239 AAPL
7/17/2006 7 3783310 7/17/2006 14593 52.37 0.03355 AAPL
7/18/2006 7 3783310 7/18/2006 14593 52.9 0.01012 AAPL
7/19/2006 7 3783310 7/19/2006 14593 54.1 0.022684 AAPL
7/20/2006 7 3783310 7/20/2006 14593 60.5 0.118299 AAPL
7/21/2006 7 3783310 7/21/2006 14593 60.72 0.003636 AAPL
7/24/2006 7 3783310 7/24/2006 14593 61.42 0.011528 AAPL
7/25/2006 7 3783310 7/25/2006 14593 61.928 0.008271 AAPL
7/26/2006 7 3783310 7/26/2006 14593 63.87 0.031359 AAPL
7/27/2006 7 3783310 7/27/2006 14593 63.4 -0.007359 AAPL
7/28/2006 7 3783310 7/28/2006 14593 65.59 0.034543 AAPL
7/31/2006 7 3783310 7/31/2006 14593 67.96 0.036134 AAPL
8/1/2006 7 3783310 8/1/2006 14593 67.18 -0.011477 AAPL
8/2/2006 7 3783310 8/2/2006 14593 68.16 0.014588 AAPL
8/3/2006 7 3783310 8/3/2006 14593 69.59 0.02098 AAPL
8/4/2006 7 3783310 8/4/2006 14593 68.3 -0.018537 AAPL
8/7/2006 7 3783310 8/7/2006 14593 67.21 -0.015959 AAPL
8/8/2006 7 3783310 8/8/2006 14593 64.78 -0.036155 AAPL
8/9/2006 7 3783310 8/9/2006 14593 63.59 -0.01837 AAPL
8/10/2006 7 3783310 8/10/2006 14593 64.07 0.007548 AAPL
8/11/2006 7 3783310 8/11/2006 14593 63.65 -0.006555 AAPL
8/14/2006 7 3783310 8/14/2006 14593 63.94 0.004556 AAPL
8/15/2006 7 3783310 8/15/2006 14593 66.45 0.039256 AAPL
8/16/2006 7 3783310 8/16/2006 14593 67.98 0.023025 AAPL
8/17/2006 7 3783310 8/17/2006 14593 67.59 -0.005737 AAPL
8/18/2006 7 3783310 8/18/2006 14593 67.91 0.004735 AAPL
8/21/2006 7 3783310 8/21/2006 14593 66.56 -0.019879 AAPL
8/22/2006 7 3783310 8/22/2006 14593 67.62 0.015926 AAPL
8/23/2006 7 3783310 8/23/2006 14593 67.31 -0.004585 AAPL
8/24/2006 7 3783310 8/24/2006 14593 67.81 0.007428 AAPL
8/25/2006 7 3783310 8/25/2006 14593 68.75 0.013862 AAPL
8/28/2006 7 3783310 8/28/2006 14593 66.98 -0.025745 AAPL
8/29/2006 7 3783310 8/29/2006 14593 66.48 -0.007465 AAPL
8/30/2006 7 3783310 8/30/2006 14593 66.96 0.00722 AAPL
8/31/2006 7 3783310 8/31/2006 14593 67.85 0.013292 AAPL
 9/1/2006 7 3783310 9/1/2006 14593 68.38 0.007811 AAPL
9/5/2006 7 3783310 9/5/2006 14593 71.48 0.045335 AAPL
9/6/2006 7 3783310 9/6/2006 14593 70.03 -0.020285 AAPL
9/7/2006 7 3783310 9/7/2006 14593 72.8 0.039555 AAPL
9/8/2006 7 3783310 9/8/2006 14593 72.52 -0.003846 AAPL
9/11/2006 7 3783310 9/11/2006 14593 72.5 -0.000276 AAPL
9/12/2006 7 3783310 9/12/2006 14593 72.63 0.001793 AAPL
9/13/2006 7 3783310 9/13/2006 14593 74.2 0.021616 AAPL
9/14/2006 7 3783310 9/14/2006 14593 74.17 -0.000404 AAPL
9/15/2006 7 3783310 9/15/2006 14593 74.1 -0.000944 AAPL
9/18/2006 7 3783310 9/18/2006 14593 73.89 -0.002834 AAPL
9/19/2006 7 3783310 9/19/2006 14593 73.77 -0.001624 AAPL
9/20/2006 7 3783310 9/20/2006 14593 75.26 0.020198 AAPL
9/21/2006 7 3783310 9/21/2006 14593 74.65 -0.008105 AAPL
9/22/2006 7 3783310 9/22/2006 14593 73 -0.022103 AAPL
9/25/2006 7 3783310 9/25/2006 14593 75.75 0.037671 AAPL
9/26/2006 7 3783310 9/26/2006 14593 77.61 0.024554 AAPL
9/27/2006 7 3783310 9/27/2006 14593 76.41 -0.015462 AAPL
9/28/2006 7 3783310 9/28/2006 14593 77.01 0.007852 AAPL
9/29/2006 7 3783310 9/29/2006 14593 76.98 -0.00039 AAPL
10/2/2006 7 3783310 10/2/2006 14593 74.86 -0.02754 AAPL
10/3/2006 7 3783310 10/3/2006 14593 74.08 -0.010419 AAPL
10/4/2006 7 3783310 10/4/2006 14593 75.38 0.017549 AAPL
10/5/2006 7 3783310 10/5/2006 14593 74.83 -0.007296 AAPL
10/6/2006 7 3783310 10/6/2006 14593 74.22 -0.008152 AAPL
10/9/2006 7 3783310 10/9/2006 14593 74.63 0.005524 AAPL
10/10/2006 7 3783310 10/10/2006 14593 73.81 -0.010988 AAPL
10/11/2006 7 3783310 10/11/2006 14593 73.23 -0.007858 AAPL
10/12/2006 7 3783310 10/12/2006 14593 75.26 0.027721 AAPL
10/13/2006 7 3783310 10/13/2006 14593 75.02 -0.003189 AAPL
10/16/2006 7 3783310 10/16/2006 14593 75.4 0.005065 AAPL
10/17/2006 7 3783310 10/17/2006 14593 74.29 -0.014721 AAPL
10/18/2006 7 3783310 10/18/2006 14593 74.53 0.003231 AAPL
10/19/2006 7 3783310 10/19/2006 14593 78.99 0.059842 AAPL
10/20/2006 7 3783310 10/20/2006 14593 79.95 0.012153 AAPL
10/23/2006 7 3783310 10/23/2006 14593 81.46 0.018887 AAPL
10/24/2006 7 3783310 10/24/2006 14593 81.05 -0.005033 AAPL
10/25/2006 7 3783310 10/25/2006 14593 81.68 0.007773 AAPL
10/26/2006 7 3783310 10/26/2006 14593 82.19 0.006244 AAPL
10/27/2006 7 3783310 10/27/2006 14593 80.41 -0.021657 AAPL
10/30/2006 7 3783310 10/30/2006 14593 80.42 0.000124 AAPL
10/31/2006 7 3783310 10/31/2006 14593 81.08 0.008207 AAPL
11/1/2006 7 3783310 11/1/2006 14593 79.16 -0.02368 AAPL
11/2/2006 7 3783310 11/2/2006 14593 78.98 -0.002274 AAPL
11/3/2006 7 3783310 11/3/2006 14593 78.29 -0.008736 AAPL
11/6/2006 7 3783310 11/6/2006 14593 79.71 0.018138 AAPL
11/7/2006 7 3783310 11/7/2006 14593 80.51 0.010036 AAPL
11/8/2006 7 3783310 11/8/2006 14593 82.45 0.024096 AAPL
 11/9/2006 7 3783310 11/9/2006 14593 83.34 0.010794 AAPL
11/10/2006 7 3783310 11/10/2006 14593 83.12 -0.00264 AAPL
11/13/2006 7 3783310 11/13/2006 14593 84.35 0.014798 AAPL
11/14/2006 7 3783310 11/14/2006 14593 85 0.007706 AAPL
11/15/2006 7 3783310 11/15/2006 14593 84.05 -0.011176 AAPL
11/16/2006 7 3783310 11/16/2006 14593 85.61 0.01856 AAPL
11/17/2006 7 3783310 11/17/2006 14593 85.85 0.002803 AAPL
11/20/2006 7 3783310 11/20/2006 14593 86.47 0.007222 AAPL
11/21/2006 7 3783310 11/21/2006 14593 88.6 0.024633 AAPL
11/22/2006 7 3783310 11/22/2006 14593 90.31 0.0193 AAPL
11/24/2006 7 3783310 11/24/2006 14593 91.63 0.014616 AAPL
11/27/2006 7 3783310 11/27/2006 14593 89.54 -0.022809 AAPL
11/28/2006 7 3783310 11/28/2006 14593 91.81 0.025352 AAPL
11/29/2006 7 3783310 11/29/2006 14593 91.8 -0.000109 AAPL
11/30/2006 7 3783310 11/30/2006 14593 91.66 -0.001525 AAPL
12/1/2006 7 3783310 12/1/2006 14593 91.32 -0.003709 AAPL
12/4/2006 7 3783310 12/4/2006 14593 91.12 -0.00219 AAPL
12/5/2006 7 3783310 12/5/2006 14593 91.27 0.001646 AAPL
12/6/2006 7 3783310 12/6/2006 14593 89.83 -0.015777 AAPL
12/7/2006 7 3783310 12/7/2006 14593 87.04 -0.031059 AAPL
12/8/2006 7 3783310 12/8/2006 14593 88.26 0.014017 AAPL
12/11/2006 7 3783310 12/11/2006 14593 88.75 0.005552 AAPL
12/12/2006 7 3783310 12/12/2006 14593 86.14 -0.029408 AAPL
12/13/2006 7 3783310 12/13/2006 14593 89.05 0.033782 AAPL
12/14/2006 7 3783310 12/14/2006 14593 88.55 -0.005615 AAPL
12/15/2006 7 3783310 12/15/2006 14593 87.72 -0.009373 AAPL
12/18/2006 7 3783310 12/18/2006 14593 85.47 -0.02565 AAPL
12/19/2006 7 3783310 12/19/2006 14593 86.31 0.009828 AAPL
12/20/2006 7 3783310 12/20/2006 14593 84.76 -0.017958 AAPL
12/21/2006 7 3783310 12/21/2006 14593 82.9 -0.021944 AAPL
12/22/2006 7 3783310 12/22/2006 14593 82.2 -0.008444 AAPL
12/26/2006 7 3783310 12/26/2006 14593 81.51 -0.008394 AAPL
12/27/2006 7 3783310 12/27/2006 14593 81.52 0.000123 AAPL
12/28/2006 7 3783310 12/28/2006 14593 80.87 -0.007973 AAPL
12/29/2006 7 3783310 12/29/2006 14593 84.84 0.049091 AAPL
1/3/2007 7 3783310 1/3/2007 14593 83.8 -0.012258 AAPL
1/4/2007 7 3783310 1/4/2007 14593 85.66 0.022196 AAPL
1/5/2007 7 3783310 1/5/2007 14593 85.05 -0.007121 AAPL
1/8/2007 7 3783310 1/8/2007 14593 85.47 0.004938 AAPL
1/9/2007 7 3783310 1/9/2007 14593 92.57 0.08307 AAPL
1/10/2007 7 3783310 1/10/2007 14593 97 0.047856 AAPL
1/11/2007 7 3783310 1/11/2007 14593 95.8 -0.012371 AAPL
1/12/2007 7 3783310 1/12/2007 14593 94.62 -0.012317 AAPL
1/16/2007 7 3783310 1/16/2007 14593 97.1 0.02621 AAPL
1/17/2007 7 3783310 1/17/2007 14593 94.95 -0.022142 AAPL
1/18/2007 7 3783310 1/18/2007 14593 89.07 -0.061927 AAPL
1/19/2007 7 3783310 1/19/2007 14593 88.5 -0.006399 AAPL
1/22/2007 7 3783310 1/22/2007 14593 86.79 -0.019322 AAPL
1/23/2007 7 3783310 1/23/2007 14593 85.7 -0.012559 AAPL
1/24/2007 7 3783310 1/24/2007 14593 86.7 0.011669 AAPL
1/25/2007 7 3783310 1/25/2007 14593 86.25 -0.00519 AAPL
1/26/2007 7 3783310 1/26/2007 14593 85.38 -0.010087 AAPL
1/29/2007 7 3783310 1/29/2007 14593 85.94 0.006559 AAPL
1/30/2007 7 3783310 1/30/2007 14593 85.55 -0.004538 AAPL
1/31/2007 7 3783310 1/31/2007 14593 85.73 0.002104 AAPL
2/1/2007 7 3783310 2/1/2007 14593 84.74 -0.011548 AAPL
2/2/2007 7 3783310 2/2/2007 14593 84.75 0.000118 AAPL
2/5/2007 7 3783310 2/5/2007 14593 83.94 -0.009557 AAPL
2/6/2007 7 3783310 2/6/2007 14593 84.15 0.002502 AAPL
2/7/2007 7 3783310 2/7/2007 14593 86.15 0.023767 AAPL
2/8/2007 7 3783310 2/8/2007 14593 86.18 0.000348 AAPL
2/9/2007 7 3783310 2/9/2007 14593 83.27 -0.033767 AAPL
2/12/2007 7 3783310 2/12/2007 14593 84.88 0.019335 AAPL
2/13/2007 7 3783310 2/13/2007 14593 84.63 -0.002945 AAPL
2/14/2007 7 3783310 2/14/2007 14593 85.3 0.007917 AAPL
2/15/2007 7 3783310 2/15/2007 14593 85.21 -0.001055 AAPL
2/16/2007 7 3783310 2/16/2007 14593 84.83 -0.00446 AAPL
2/20/2007 7 3783310 2/20/2007 14593 85.9 0.012613 AAPL
2/21/2007 7 3783310 2/21/2007 14593 89.2 0.038417 AAPL
2/22/2007 7 3783310 2/22/2007 14593 89.51 0.003475 AAPL
2/23/2007 7 3783310 2/23/2007 14593 89.07 -0.004916 AAPL
2/26/2007 7 3783310 2/26/2007 14593 88.65 -0.004715 AAPL
2/27/2007 7 3783310 2/27/2007 14593 83.93 -0.053243 AAPL
2/28/2007 7 3783310 2/28/2007 14593 84.61 0.008102 AAPL
3/1/2007 7 3783310 3/1/2007 14593 87.06 0.028956 AAPL
3/2/2007 7 3783310 3/2/2007 14593 85.41 -0.018952 AAPL
3/5/2007 7 3783310 3/5/2007 14593 86.3199 0.010653 AAPL
3/6/2007 7 3783310 3/6/2007 14593 88.19 0.021665 AAPL
3/7/2007 7 3783310 3/7/2007 14593 87.72 -0.005329 AAPL
3/8/2007 7 3783310 3/8/2007 14593 88 0.003192 AAPL
3/9/2007 7 3783310 3/9/2007 14593 87.97 -0.000341 AAPL
3/12/2007 7 3783310 3/12/2007 14593 89.87 0.021598 AAPL
3/13/2007 7 3783310 3/13/2007 14593 88.4 -0.016357 AAPL
3/14/2007 7 3783310 3/14/2007 14593 90 0.0181 AAPL
3/15/2007 7 3783310 3/15/2007 14593 89.57 -0.004778 AAPL
3/16/2007 7 3783310 3/16/2007 14593 89.59 0.000223 AAPL
3/19/2007 7 3783310 3/19/2007 14593 91.13 0.017189 AAPL
3/20/2007 7 3783310 3/20/2007 14593 91.48 0.003841 AAPL
3/21/2007 7 3783310 3/21/2007 14593 93.87 0.026126 AAPL
3/22/2007 7 3783310 3/22/2007 14593 93.96 0.000959 AAPL
3/23/2007 7 3783310 3/23/2007 14593 93.52 -0.004683 AAPL
3/26/2007 7 3783310 3/26/2007 14593 95.85 0.024914 AAPL
3/27/2007 7 3783310 3/27/2007 14593 95.46 -0.004069 AAPL
3/28/2007 7 3783310 3/28/2007 14593 93.24 -0.023256 AAPL
3/29/2007 7 3783310 3/29/2007 14593 93.75 0.00547 AAPL
3/30/2007 7 3783310 3/30/2007 14593 92.91 -0.00896 AAPL
 4/2/2007 7 3783310 4/2/2007 14593 93.65 0.007965 AAPL
4/3/2007 7 3783310 4/3/2007 14593 94.5 0.009076 AAPL
4/4/2007 7 3783310 4/4/2007 14593 94.27 -0.002434 AAPL
4/5/2007 7 3783310 4/5/2007 14593 94.68 0.004349 AAPL
4/9/2007 7 3783310 4/9/2007 14593 93.65 -0.010879 AAPL
4/10/2007 7 3783310 4/10/2007 14593 94.25 0.006407 AAPL
4/11/2007 7 3783310 4/11/2007 14593 92.59 -0.017613 AAPL
4/12/2007 7 3783310 4/12/2007 14593 92.19 -0.00432 AAPL
4/13/2007 7 3783310 4/13/2007 14593 90.24 -0.021152 AAPL
4/16/2007 7 3783310 4/16/2007 14593 91.43 0.013187 AAPL
4/17/2007 7 3783310 4/17/2007 14593 90.35 -0.011812 AAPL
4/18/2007 7 3783310 4/18/2007 14593 90.4 0.000553 AAPL
4/19/2007 7 3783310 4/19/2007 14593 90.27 -0.001438 AAPL
4/20/2007 7 3783310 4/20/2007 14593 90.97 0.007755 AAPL
4/23/2007 7 3783310 4/23/2007 14593 93.51 0.027921 AAPL
4/24/2007 7 3783310 4/24/2007 14593 93.24 -0.002887 AAPL
4/25/2007 7 3783310 4/25/2007 14593 95.348 0.022608 AAPL
4/26/2007 7 3783310 4/26/2007 14593 98.84 0.036624 AAPL
4/27/2007 7 3783310 4/27/2007 14593 99.92 0.010927 AAPL
4/30/2007 7 3783310 4/30/2007 14593 99.8 -0.001201 AAPL
5/1/2007 7 3783310 5/1/2007 14593 99.47 -0.003307 AAPL
5/2/2007 7 3783310 5/2/2007 14593 100.39 0.009249 AAPL
5/3/2007 7 3783310 5/3/2007 14593 100.4 9.96E-05 AAPL
5/4/2007 7 3783310 5/4/2007 14593 100.81 0.004084 AAPL
5/7/2007 7 3783310 5/7/2007 14593 103.92 0.03085 AAPL
5/8/2007 7 3783310 5/8/2007 14593 105.06 0.01097 AAPL
5/9/2007 7 3783310 5/9/2007 14593 106.88 0.017323 AAPL
5/10/2007 7 3783310 5/10/2007 14593 107.34 0.004304 AAPL
5/11/2007 7 3783310 5/11/2007 14593 108.74 0.013043 AAPL
5/14/2007 7 3783310 5/14/2007 14593 109.36 0.005702 AAPL
5/15/2007 7 3783310 5/15/2007 14593 107.52 -0.016825 AAPL
5/16/2007 7 3783310 5/16/2007 14593 107.34 -0.001674 AAPL
5/17/2007 7 3783310 5/17/2007 14593 109.44 0.019564 AAPL
5/18/2007 7 3783310 5/18/2007 14593 110.02 0.0053 AAPL
5/21/2007 7 3783310 5/21/2007 14593 111.98 0.017815 AAPL
5/22/2007 7 3783310 5/22/2007 14593 113.54 0.013931 AAPL
5/23/2007 7 3783310 5/23/2007 14593 112.89 -0.005725 AAPL
5/24/2007 7 3783310 5/24/2007 14593 110.69 -0.019488 AAPL
5/25/2007 7 3783310 5/25/2007 14593 113.62 0.02647 AAPL
5/29/2007 7 3783310 5/29/2007 14593 114.35 0.006425 AAPL
5/30/2007 7 3783310 5/30/2007 14593 118.77 0.038653 AAPL
5/31/2007 7 3783310 5/31/2007 14593 121.191 0.020384 AAPL
6/1/2007 7 3783310 6/1/2007 14593 118.4 -0.02303 AAPL
6/4/2007 7 3783310 6/4/2007 14593 121.33 0.024747 AAPL
6/5/2007 7 3783310 6/5/2007 14593 122.67 0.011044 AAPL
6/6/2007 7 3783310 6/6/2007 14593 123.64 0.007907 AAPL
6/7/2007 7 3783310 6/7/2007 14593 124.069 0.00347 AAPL
6/8/2007 7 3783310 6/8/2007 14593 124.49 0.003393 AAPL
6/11/2007 7 3783310 6/11/2007 14593 120.19 -0.034541 AAPL
6/12/2007 7 3783310 6/12/2007 14593 120.38 0.001581 AAPL
6/13/2007 7 3783310 6/13/2007 14593 117.5 -0.023924 AAPL
6/14/2007 7 3783310 6/14/2007 14593 118.75 0.010638 AAPL
6/15/2007 7 3783310 6/15/2007 14593 120.5 0.014737 AAPL
6/18/2007 7 3783310 6/18/2007 14593 125.09 0.038091 AAPL
6/19/2007 7 3783310 6/19/2007 14593 123.66 -0.011432 AAPL
6/20/2007 7 3783310 6/20/2007 14593 121.55 -0.017063 AAPL
6/21/2007 7 3783310 6/21/2007 14593 123.9 0.019334 AAPL
6/22/2007 7 3783310 6/22/2007 14593 123 -0.007264 AAPL
6/25/2007 7 3783310 6/25/2007 14593 122.34 -0.005366 AAPL
6/26/2007 7 3783310 6/26/2007 14593 119.65 -0.021988 AAPL
6/27/2007 7 3783310 6/27/2007 14593 121.89 0.018721 AAPL
6/28/2007 7 3783310 6/28/2007 14593 120.56 -0.010911 AAPL
6/29/2007 7 3783310 6/29/2007 14593 122.04 0.012276 AAPL
7/2/2007 7 3783310 7/2/2007 14593 121.26 -0.006391 AAPL
7/3/2007 7 3783310 7/3/2007 14593 127.17 0.048738 AAPL
7/5/2007 7 3783310 7/5/2007 14593 132.75 0.043878 AAPL
7/6/2007 7 3783310 7/6/2007 14593 132.3 -0.00339 AAPL
7/9/2007 7 3783310 7/9/2007 14593 130.3301 -0.01489 AAPL
7/10/2007 7 3783310 7/10/2007 14593 132.35 0.015498 AAPL
7/11/2007 7 3783310 7/11/2007 14593 132.39 0.000302 AAPL
7/12/2007 7 3783310 7/12/2007 14593 134.0699 0.012689 AAPL
7/13/2007 7 3783310 7/13/2007 14593 137.73 0.0273 AAPL
7/16/2007 7 3783310 7/16/2007 14593 138.1 0.002686 AAPL
7/17/2007 7 3783310 7/17/2007 14593 138.9099 0.005865 AAPL
7/18/2007 7 3783310 7/18/2007 14593 138.12 -0.005686 AAPL
7/19/2007 7 3783310 7/19/2007 14593 140 0.013611 AAPL
7/20/2007 7 3783310 7/20/2007 14593 143.75 0.026786 AAPL
7/23/2007 7 3783310 7/23/2007 14593 143.7 -0.000348 AAPL
7/24/2007 7 3783310 7/24/2007 14593 134.8899 -0.061309 AAPL
7/25/2007 7 3783310 7/25/2007 14593 137.26 0.017571 AAPL
7/26/2007 7 3783310 7/26/2007 14593 146 0.063675 AAPL
7/27/2007 7 3783310 7/27/2007 14593 143.85 -0.014726 AAPL
7/30/2007 7 3783310 7/30/2007 14593 141.43 -0.016823 AAPL
7/31/2007 7 3783310 7/31/2007 14593 131.76 -0.068373 AAPL
8/1/2007 7 3783310 8/1/2007 14593 135 0.02459 AAPL
8/2/2007 7 3783310 8/2/2007 14593 136.49 0.011037 AAPL
8/3/2007 7 3783310 8/3/2007 14593 131.8499 -0.033996 AAPL
8/6/2007 7 3783310 8/6/2007 14593 135.25 0.025788 AAPL
8/7/2007 7 3783310 8/7/2007 14593 135.0301 -0.001626 AAPL
8/8/2007 7 3783310 8/8/2007 14593 134.01 -0.007555 AAPL
8/9/2007 7 3783310 8/9/2007 14593 126.39 -0.056861 AAPL
8/10/2007 7 3783310 8/10/2007 14593 125 -0.010998 AAPL
8/13/2007 7 3783310 8/13/2007 14593 127.79 0.02232 AAPL
8/14/2007 7 3783310 8/14/2007 14593 124.03 -0.029423 AAPL
8/15/2007 7 3783310 8/15/2007 14593 119.9 -0.033298 AAPL
8/16/2007 7 3783310 8/16/2007 14593 117.05 -0.02377 AAPL
 8/17/2007 7 3783310 8/17/2007 14593 122.06 0.042802 AAPL
8/20/2007 7 3783310 8/20/2007 14593 122.22 0.001311 AAPL
8/21/2007 7 3783310 8/21/2007 14593 127.57 0.043774 AAPL
8/22/2007 7 3783310 8/22/2007 14593 132.51 0.038724 AAPL
8/23/2007 7 3783310 8/23/2007 14593 131.07 -0.010867 AAPL
8/24/2007 7 3783310 8/24/2007 14593 135.3 0.032273 AAPL
8/27/2007 7 3783310 8/27/2007 14593 132.25 -0.022543 AAPL
8/28/2007 7 3783310 8/28/2007 14593 126.82 -0.041059 AAPL
8/29/2007 7 3783310 8/29/2007 14593 134.08 0.057247 AAPL
8/30/2007 7 3783310 8/30/2007 14593 136.25 0.016184 AAPL
8/31/2007 7 3783310 8/31/2007 14593 138.48 0.016367 AAPL
9/4/2007 7 3783310 9/4/2007 14593 144.16 0.041017 AAPL
9/5/2007 7 3783310 9/5/2007 14593 136.76 -0.051332 AAPL
9/6/2007 7 3783310 9/6/2007 14593 135.01 -0.012796 AAPL
9/7/2007 7 3783310 9/7/2007 14593 131.77 -0.023998 AAPL
9/10/2007 7 3783310 9/10/2007 14593 136.71 0.03749 AAPL
9/11/2007 7 3783310 9/11/2007 14593 135.49 -0.008924 AAPL
9/12/2007 7 3783310 9/12/2007 14593 136.85 0.010038 AAPL
9/13/2007 7 3783310 9/13/2007 14593 137.2 0.002557 AAPL
9/14/2007 7 3783310 9/14/2007 14593 138.81 0.011735 AAPL
9/17/2007 7 3783310 9/17/2007 14593 138.41 -0.002882 AAPL
9/18/2007 7 3783310 9/18/2007 14593 140.92 0.018134 AAPL
9/19/2007 7 3783310 9/19/2007 14593 140.7699 -0.001065 AAPL
9/20/2007 7 3783310 9/20/2007 14593 140.31 -0.003267 AAPL
9/21/2007 7 3783310 9/21/2007 14593 144.15 0.027368 AAPL
9/24/2007 7 3783310 9/24/2007 14593 148.28 0.028651 AAPL
9/25/2007 7 3783310 9/25/2007 14593 153.18 0.033046 AAPL
9/26/2007 7 3783310 9/26/2007 14593 152.77 -0.002677 AAPL
9/27/2007 7 3783310 9/27/2007 14593 154.5 0.011324 AAPL
9/28/2007 7 3783310 9/28/2007 14593 153.47 -0.006667 AAPL
10/1/2007 7 3783310 10/1/2007 14593 156.339 0.018694 AAPL
10/2/2007 7 3783310 10/2/2007 14593 158.45 0.013503 AAPL
10/3/2007 7 3783310 10/3/2007 14593 157.9201 -0.003344 AAPL
10/4/2007 7 3783310 10/4/2007 14593 156.24 -0.010639 AAPL
10/5/2007 7 3783310 10/5/2007 14593 161.4499 0.033345 AAPL
10/8/2007 7 3783310 10/8/2007 14593 167.91 0.040013 AAPL
10/9/2007 7 3783310 10/9/2007 14593 167.86 -0.000298 AAPL
10/10/2007 7 3783310 10/10/2007 14593 166.79 -0.006374 AAPL
10/11/2007 7 3783310 10/11/2007 14593 162.23 -0.02734 AAPL
10/12/2007 7 3783310 10/12/2007 14593 167.2537 0.030967 AAPL
10/15/2007 7 3783310 10/15/2007 14593 166.98 -0.001636 AAPL
10/16/2007 7 3783310 10/16/2007 14593 169.58 0.015571 AAPL
10/17/2007 7 3783310 10/17/2007 14593 172.75 0.018693 AAPL
10/18/2007 7 3783310 10/18/2007 14593 173.5 0.004342 AAPL
10/19/2007 7 3783310 10/19/2007 14593 170.42 -0.017752 AAPL
10/22/2007 7 3783310 10/22/2007 14593 174.36 0.023119 AAPL
10/23/2007 7 3783310 10/23/2007 14593 186.16 0.067676 AAPL
10/24/2007 7 3783310 10/24/2007 14593 185.93 -0.001236 AAPL
10/25/2007 7 3783310 10/25/2007 14593 182.78 -0.016942 AAPL
10/26/2007 7 3783310 10/26/2007 14593 184.7 0.010504 AAPL
10/29/2007 7 3783310 10/29/2007 14593 185.09 0.002112 AAPL
10/30/2007 7 3783310 10/30/2007 14593 187 0.010319 AAPL
10/31/2007 7 3783310 10/31/2007 14593 189.95 0.015775 AAPL
11/1/2007 7 3783310 11/1/2007 14593 187.44 -0.013214 AAPL
11/2/2007 7 3783310 11/2/2007 14593 187.87 0.002294 AAPL
11/5/2007 7 3783310 11/5/2007 14593 186.18 -0.008996 AAPL
11/6/2007 7 3783310 11/6/2007 14593 191.79 0.030132 AAPL
11/7/2007 7 3783310 11/7/2007 14593 186.2999 -0.028626 AAPL
11/8/2007 7 3783310 11/8/2007 14593 175.4663 -0.058151 AAPL
11/9/2007 7 3783310 11/9/2007 14593 165.37 -0.05754 AAPL
11/12/2007 7 3783310 11/12/2007 14593 153.76 -0.070206 AAPL
11/13/2007 7 3783310 11/13/2007 14593 169.96 0.105359 AAPL
11/14/2007 7 3783310 11/14/2007 14593 166.11 -0.022652 AAPL
11/15/2007 7 3783310 11/15/2007 14593 164.3 -0.010896 AAPL
11/16/2007 7 3783310 11/16/2007 14593 166.39 0.012721 AAPL
11/19/2007 7 3783310 11/19/2007 14593 163.95 -0.014664 AAPL
11/20/2007 7 3783310 11/20/2007 14593 168.85 0.029887 AAPL
11/21/2007 7 3783310 11/21/2007 14593 168.46 -0.00231 AAPL
11/23/2007 7 3783310 11/23/2007 14593 171.54 0.018283 AAPL
11/26/2007 7 3783310 11/26/2007 14593 172.5419 0.005841 AAPL
11/27/2007 7 3783310 11/27/2007 14593 174.81 0.013145 AAPL
11/28/2007 7 3783310 11/28/2007 14593 180.22 0.030948 AAPL
11/29/2007 7 3783310 11/29/2007 14593 184.29 0.022583 AAPL
11/30/2007 7 3783310 11/30/2007 14593 182.22 -0.011232 AAPL
12/3/2007 7 3783310 12/3/2007 14593 178.86 -0.018439 AAPL
12/4/2007 7 3783310 12/4/2007 14593 179.81 0.005311 AAPL
12/5/2007 7 3783310 12/5/2007 14593 185.5 0.031645 AAPL
12/6/2007 7 3783310 12/6/2007 14593 189.9528 0.024004 AAPL
12/7/2007 7 3783310 12/7/2007 14593 194.3 0.022886 AAPL
12/10/2007 7 3783310 12/10/2007 14593 194.21 -0.000463 AAPL
12/11/2007 7 3783310 12/11/2007 14593 188.5404 -0.029193 AAPL
12/12/2007 7 3783310 12/12/2007 14593 190.86 0.012303 AAPL
12/13/2007 7 3783310 12/13/2007 14593 191.83 0.005082 AAPL
12/14/2007 7 3783310 12/14/2007 14593 190.39 -0.007507 AAPL
12/17/2007 7 3783310 12/17/2007 14593 184.4 -0.031462 AAPL
12/18/2007 7 3783310 12/18/2007 14593 182.98 -0.007701 AAPL
12/19/2007 7 3783310 12/19/2007 14593 183.12 0.000765 AAPL
12/20/2007 7 3783310 12/20/2007 14593 187.21 0.022335 AAPL
12/21/2007 7 3783310 12/21/2007 14593 193.91 0.035789 AAPL
12/24/2007 7 3783310 12/24/2007 14593 198.8 0.025218 AAPL
12/26/2007 7 3783310 12/26/2007 14593 198.95 0.000754 AAPL
12/27/2007 7 3783310 12/27/2007 14593 198.57 -0.00191 AAPL
12/28/2007 7 3783310 12/28/2007 14593 199.83 0.006345 AAPL
12/31/2007 7 3783310 12/31/2007 14593 198.08 -0.008757 AAPL
1/2/2008 7 3783310 1/2/2008 14593 194.84 -0.016357 AAPL
1/3/2008 7 3783310 1/3/2008 14593 194.93 0.000462 AAPL
 1/4/2008 7 3783310 1/4/2008 14593 180.05 -0.076335 AAPL
1/7/2008 7 3783310 1/7/2008 14593 177.64 -0.013385 AAPL
1/8/2008 7 3783310 1/8/2008 14593 171.25 -0.035972 AAPL
1/9/2008 7 3783310 1/9/2008 14593 179.4 0.047591 AAPL
1/10/2008 7 3783310 1/10/2008 14593 178.02 -0.007692 AAPL
1/11/2008 7 3783310 1/11/2008 14593 172.69 -0.02994 AAPL
1/14/2008 7 3783310 1/14/2008 14593 178.78 0.035265 AAPL
1/15/2008 7 3783310 1/15/2008 14593 169.04 -0.05448 AAPL
1/16/2008 7 3783310 1/16/2008 14593 159.64 -0.055608 AAPL
1/17/2008 7 3783310 1/17/2008 14593 160.89 0.00783 AAPL
1/18/2008 7 3783310 1/18/2008 14593 161.36 0.002921 AAPL
1/22/2008 7 3783310 1/22/2008 14593 155.64 -0.035449 AAPL
1/23/2008 7 3783310 1/23/2008 14593 139.072 -0.106451 AAPL
1/24/2008 7 3783310 1/24/2008 14593 135.6 -0.024965 AAPL
1/25/2008 7 3783310 1/25/2008 14593 130.01 -0.041224 AAPL
1/28/2008 7 3783310 1/28/2008 14593 130.01 0 AAPL
1/29/2008 7 3783310 1/29/2008 14593 131.54 0.011768 AAPL
1/30/2008 7 3783310 1/30/2008 14593 132.18 0.004865 AAPL
1/31/2008 7 3783310 1/31/2008 14593 135.36 0.024058 AAPL
2/1/2008 7 3783310 2/1/2008 14593 133.75 -0.011894 AAPL
2/4/2008 7 3783310 2/4/2008 14593 131.65 -0.015701 AAPL
2/5/2008 7 3783310 2/5/2008 14593 129.36 -0.017395 AAPL
2/6/2008 7 3783310 2/6/2008 14593 122 -0.056895 AAPL
2/7/2008 7 3783310 2/7/2008 14593 121.24 -0.00623 AAPL
2/8/2008 7 3783310 2/8/2008 14593 125.48 0.034972 AAPL
2/11/2008 7 3783310 2/11/2008 14593 129.45 0.031638 AAPL
2/12/2008 7 3783310 2/12/2008 14593 124.86 -0.035458 AAPL
2/13/2008 7 3783310 2/13/2008 14593 129.4 0.036361 AAPL
2/14/2008 7 3783310 2/14/2008 14593 127.46 -0.014992 AAPL
2/15/2008 7 3783310 2/15/2008 14593 124.63 -0.022203 AAPL
2/19/2008 7 3783310 2/19/2008 14593 122.18 -0.019658 AAPL
2/20/2008 7 3783310 2/20/2008 14593 123.82 0.013423 AAPL
2/21/2008 7 3783310 2/21/2008 14593 121.54 -0.018414 AAPL
2/22/2008 7 3783310 2/22/2008 14593 119.46 -0.017114 AAPL
2/25/2008 7 3783310 2/25/2008 14593 119.74 0.002344 AAPL
2/26/2008 7 3783310 2/26/2008 14593 119.15 -0.004927 AAPL
2/27/2008 7 3783310 2/27/2008 14593 122.96 0.031976 AAPL
2/28/2008 7 3783310 2/28/2008 14593 129.91 0.056522 AAPL
2/29/2008 7 3783310 2/29/2008 14593 125.02 -0.037641 AAPL
3/3/2008 7 3783310 3/3/2008 14593 121.73 -0.026316 AAPL
3/4/2008 7 3783310 3/4/2008 14593 124.62 0.023741 AAPL
3/5/2008 7 3783310 3/5/2008 14593 124.4899 -0.001044 AAPL
3/6/2008 7 3783310 3/6/2008 14593 120.93 -0.028596 AAPL
3/7/2008 7 3783310 3/7/2008 14593 122.25 0.010915 AAPL
3/10/2008 7 3783310 3/10/2008 14593 119.69 -0.020941 AAPL
3/11/2008 7 3783310 3/11/2008 14593 127.3501 0.063999 AAPL
3/12/2008 7 3783310 3/12/2008 14593 126.03 -0.010366 AAPL
3/13/2008 7 3783310 3/13/2008 14593 127.94 0.015155 AAPL
3/14/2008 7 3783310 3/14/2008 14593 126.61 -0.010396 AAPL
3/17/2008 7 3783310 3/17/2008 14593 126.73 0.000948 AAPL
3/18/2008 7 3783310 3/18/2008 14593 132.82 0.048055 AAPL
3/19/2008 7 3783310 3/19/2008 14593 129.67 -0.023716 AAPL
3/20/2008 7 3783310 3/20/2008 14593 133.27 0.027763 AAPL
3/24/2008 7 3783310 3/24/2008 14593 139.53 0.046972 AAPL
3/25/2008 7 3783310 3/25/2008 14593 140.98 0.010392 AAPL
3/26/2008 7 3783310 3/26/2008 14593 145.06 0.02894 AAPL
3/27/2008 7 3783310 3/27/2008 14593 140.25 -0.033159 AAPL
3/28/2008 7 3783310 3/28/2008 14593 143.01 0.019679 AAPL
3/31/2008 7 3783310 3/31/2008 14593 143.5 0.003426 AAPL
4/1/2008 7 3783310 4/1/2008 14593 149.5301 0.042022 AAPL
4/2/2008 7 3783310 4/2/2008 14593 147.49 -0.013643 AAPL
4/3/2008 7 3783310 4/3/2008 14593 151.61 0.027934 AAPL
4/4/2008 7 3783310 4/4/2008 14593 153.08 0.009696 AAPL
4/7/2008 7 3783310 4/7/2008 14593 155.89 0.018356 AAPL
4/8/2008 7 3783310 4/8/2008 14593 152.84 -0.019565 AAPL
4/9/2008 7 3783310 4/9/2008 14593 151.44 -0.00916 AAPL
4/10/2008 7 3783310 4/10/2008 14593 154.55 0.020536 AAPL
4/11/2008 7 3783310 4/11/2008 14593 147.14 -0.047946 AAPL
4/14/2008 7 3783310 4/14/2008 14593 147.78 0.00435 AAPL
4/15/2008 7 3783310 4/15/2008 14593 148.38 0.00406 AAPL
4/16/2008 7 3783310 4/16/2008 14593 153.7 0.035854 AAPL
4/17/2008 7 3783310 4/17/2008 14593 154.49 0.00514 AAPL
4/18/2008 7 3783310 4/18/2008 14593 161.04 0.042397 AAPL
4/21/2008 7 3783310 4/21/2008 14593 168.16 0.044213 AAPL
4/22/2008 7 3783310 4/22/2008 14593 160.2 -0.047336 AAPL
4/23/2008 7 3783310 4/23/2008 14593 162.89 0.016792 AAPL
4/24/2008 7 3783310 4/24/2008 14593 168.94 0.037142 AAPL
4/25/2008 7 3783310 4/25/2008 14593 169.73 0.004676 AAPL
4/28/2008 7 3783310 4/28/2008 14593 172.24 0.014788 AAPL
4/29/2008 7 3783310 4/29/2008 14593 175.05 0.016314 AAPL
4/30/2008 7 3783310 4/30/2008 14593 173.95 -0.006284 AAPL
5/1/2008 7 3783310 5/1/2008 14593 180 0.03478 AAPL
5/2/2008 7 3783310 5/2/2008 14593 180.94 0.005222 AAPL
5/5/2008 7 3783310 5/5/2008 14593 184.73 0.020946 AAPL
5/6/2008 7 3783310 5/6/2008 14593 186.66 0.010448 AAPL
5/7/2008 7 3783310 5/7/2008 14593 182.59 -0.021804 AAPL
5/8/2008 7 3783310 5/8/2008 14593 185.06 0.013528 AAPL
5/9/2008 7 3783310 5/9/2008 14593 183.45 -0.0087 AAPL
5/12/2008 7 3783310 5/12/2008 14593 188.16 0.025675 AAPL
5/13/2008 7 3783310 5/13/2008 14593 189.96 0.009566 AAPL
5/14/2008 7 3783310 5/14/2008 14593 186.26 -0.019478 AAPL
5/15/2008 7 3783310 5/15/2008 14593 189.73 0.01863 AAPL
5/16/2008 7 3783310 5/16/2008 14593 187.6201 -0.011121 AAPL
5/19/2008 7 3783310 5/19/2008 14593 183.6 -0.021427 AAPL
5/20/2008 7 3783310 5/20/2008 14593 185.9 0.012527 AAPL
5/21/2008 7 3783310 5/21/2008 14593 178.19 -0.041474 AAPL
5/22/2008 7 3783310 5/22/2008 14593 177.05 -0.006398 AAPL
5/23/2008 7 3783310 5/23/2008 14593 181.17 0.02327 AAPL
5/27/2008 7 3783310 5/27/2008 14593 186.43 0.029033 AAPL
5/28/2008 7 3783310 5/28/2008 14593 187.01 0.003111 AAPL
5/29/2008 7 3783310 5/29/2008 14593 186.69 -0.001711 AAPL
5/30/2008 7 3783310 5/30/2008 14593 188.75 0.011034 AAPL
6/2/2008 7 3783310 6/2/2008 14593 186.1 -0.01404 AAPL
6/3/2008 7 3783310 6/3/2008 14593 185.37 -0.003923 AAPL
6/4/2008 7 3783310 6/4/2008 14593 185.19 -0.000971 AAPL
6/5/2008 7 3783310 6/5/2008 14593 189.43 0.022895 AAPL
6/6/2008 7 3783310 6/6/2008 14593 185.64 -0.020007 AAPL
6/9/2008 7 3783310 6/9/2008 14593 181.61 -0.021709 AAPL
6/10/2008 7 3783310 6/10/2008 14593 185.64 0.02219 AAPL
6/11/2008 7 3783310 6/11/2008 14593 180.81 -0.026018 AAPL
6/12/2008 7 3783310 6/12/2008 14593 173.26 -0.041757 AAPL
6/13/2008 7 3783310 6/13/2008 14593 172.37 -0.005137 AAPL
6/16/2008 7 3783310 6/16/2008 14593 176.84 0.025933 AAPL
6/17/2008 7 3783310 6/17/2008 14593 181.43 0.025956 AAPL
6/18/2008 7 3783310 6/18/2008 14593 178.75 -0.014771 AAPL
6/19/2008 7 3783310 6/19/2008 14593 180.9 0.012028 AAPL
6/20/2008 7 3783310 6/20/2008 14593 175.27 -0.031122 AAPL
6/23/2008 7 3783310 6/23/2008 14593 173.16 -0.012039 AAPL
6/24/2008 7 3783310 6/24/2008 14593 173.25 0.00052 AAPL
6/25/2008 7 3783310 6/25/2008 14593 177.39 0.023896 AAPL
6/26/2008 7 3783310 6/26/2008 14593 168.26 -0.051469 AAPL
6/27/2008 7 3783310 6/27/2008 14593 170.09 0.010876 AAPL
6/30/2008 7 3783310 6/30/2008 14593 167.44 -0.01558 AAPL
7/1/2008 7 3783310 7/1/2008 14593 174.68 0.043239 AAPL
7/2/2008 7 3783310 7/2/2008 14593 168.18 -0.037211 AAPL
7/3/2008 7 3783310 7/3/2008 14593 170.12 0.011535 AAPL
7/7/2008 7 3783310 7/7/2008 14593 175.16 0.029626 AAPL
7/8/2008 7 3783310 7/8/2008 14593 179.55 0.025063 AAPL
7/9/2008 7 3783310 7/9/2008 14593 174.25 -0.029518 AAPL
7/10/2008 7 3783310 7/10/2008 14593 176.63 0.013659 AAPL
7/11/2008 7 3783310 7/11/2008 14593 172.58 -0.022929 AAPL
7/14/2008 7 3783310 7/14/2008 14593 173.88 0.007533 AAPL
7/15/2008 7 3783310 7/15/2008 14593 169.64 -0.024385 AAPL
7/16/2008 7 3783310 7/16/2008 14593 172.81 0.018687 AAPL
7/17/2008 7 3783310 7/17/2008 14593 171.81 -0.005787 AAPL
7/18/2008 7 3783310 7/18/2008 14593 165.15 -0.038764 AAPL
7/21/2008 7 3783310 7/21/2008 14593 166.29 0.006903 AAPL
7/22/2008 7 3783310 7/22/2008 14593 162.02 -0.025678 AAPL
7/23/2008 7 3783310 7/23/2008 14593 166.26 0.02617 AAPL
7/24/2008 7 3783310 7/24/2008 14593 159.03 -0.043486 AAPL
7/25/2008 7 3783310 7/25/2008 14593 162.12 0.01943 AAPL
7/28/2008 7 3783310 7/28/2008 14593 154.4 -0.047619 AAPL
7/29/2008 7 3783310 7/29/2008 14593 157.08 0.017358 AAPL
7/30/2008 7 3783310 7/30/2008 14593 159.88 0.017825 AAPL
7/31/2008 7 3783310 7/31/2008 14593 158.95 -0.005817 AAPL
8/1/2008 7 3783310 8/1/2008 14593 156.66 -0.014407 AAPL
8/4/2008 7 3783310 8/4/2008 14593 153.23 -0.021895 AAPL
8/5/2008 7 3783310 8/5/2008 14593 160.64 0.048359 AAPL
8/6/2008 7 3783310 8/6/2008 14593 164.19 0.022099 AAPL
8/7/2008 7 3783310 8/7/2008 14593 163.57 -0.003776 AAPL
8/8/2008 7 3783310 8/8/2008 14593 169.55 0.036559 AAPL
8/11/2008 7 3783310 8/11/2008 14593 173.56 0.023651 AAPL
8/12/2008 7 3783310 8/12/2008 14593 176.73 0.018265 AAPL
8/13/2008 7 3783310 8/13/2008 14593 179.3 0.014542 AAPL
8/14/2008 7 3783310 8/14/2008 14593 179.32 0.000112 AAPL
8/15/2008 7 3783310 8/15/2008 14593 175.74 -0.019964 AAPL
8/18/2008 7 3783310 8/18/2008 14593 175.39 -0.001992 AAPL
8/19/2008 7 3783310 8/19/2008 14593 173.53 -0.010605 AAPL
8/20/2008 7 3783310 8/20/2008 14593 175.84 0.013312 AAPL
8/21/2008 7 3783310 8/21/2008 14593 174.29 -0.008815 AAPL
8/22/2008 7 3783310 8/22/2008 14593 176.79 0.014344 AAPL
8/25/2008 7 3783310 8/25/2008 14593 172.55 -0.023983 AAPL
8/26/2008 7 3783310 8/26/2008 14593 173.64 0.006317 AAPL
8/27/2008 7 3783310 8/27/2008 14593 174.67 0.005932 AAPL
8/28/2008 7 3783310 8/28/2008 14593 173.74 -0.005324 AAPL
8/29/2008 7 3783310 8/29/2008 14593 169.53 -0.024232 AAPL
9/2/2008 7 3783310 9/2/2008 14593 166.19 -0.019702 AAPL
9/3/2008 7 3783310 9/3/2008 14593 166.96 0.004633 AAPL
9/4/2008 7 3783310 9/4/2008 14593 161.22 -0.03438 AAPL
9/5/2008 7 3783310 9/5/2008 14593 160.18 -0.006451 AAPL
9/8/2008 7 3783310 9/8/2008 14593 157.92 -0.014109 AAPL
9/9/2008 7 3783310 9/9/2008 14593 151.68 -0.039514 AAPL
9/10/2008 7 3783310 9/10/2008 14593 151.61 -0.000461 AAPL
9/11/2008 7 3783310 9/11/2008 14593 152.65 0.00686 AAPL
9/12/2008 7 3783310 9/12/2008 14593 148.94 -0.024304 AAPL
9/15/2008 7 3783310 9/15/2008 14593 140.36 -0.057607 AAPL
9/16/2008 7 3783310 9/16/2008 14593 139.88 -0.00342 AAPL
9/17/2008 7 3783310 9/17/2008 14593 127.83 -0.086145 AAPL
9/18/2008 7 3783310 9/18/2008 14593 134.09 0.048971 AAPL
9/19/2008 7 3783310 9/19/2008 14593 140.91 0.050861 AAPL
9/22/2008 7 3783310 9/22/2008 14593 131.05 -0.069974 AAPL
9/23/2008 7 3783310 9/23/2008 14593 126.84 -0.032125 AAPL
9/24/2008 7 3783310 9/24/2008 14593 128.71 0.014743 AAPL
9/25/2008 7 3783310 9/25/2008 14593 131.93 0.025017 AAPL
9/26/2008 7 3783310 9/26/2008 14593 128.24 -0.027969 AAPL
9/29/2008 7 3783310 9/29/2008 14593 105.26 -0.179195 AAPL
9/30/2008 7 3783310 9/30/2008 14593 113.66 0.079802 AAPL
10/1/2008 7 3783310 10/1/2008 14593 109.12 -0.039944 AAPL
10/2/2008 7 3783310 10/2/2008 14593 100.1 -0.082661 AAPL
10/3/2008 7 3783310 10/3/2008 14593 97.07 -0.03027 AAPL
10/6/2008 7 3783310 10/6/2008 14593 98.14 0.011023 AAPL
10/7/2008 7 3783310 10/7/2008 14593 89.16 -0.091502 AAPL
 10/8/2008 7 3783310 10/8/2008 14593 89.79 0.007066 AAPL
10/9/2008 7 3783310 10/9/2008 14593 88.74 -0.011694 AAPL
10/10/2008 7 3783310 10/10/2008 14593 96.8 0.090827 AAPL
10/13/2008 7 3783310 10/13/2008 14593 110.26 0.13905 AAPL
10/14/2008 7 3783310 10/14/2008 14593 104.08 -0.056049 AAPL
10/15/2008 7 3783310 10/15/2008 14593 97.95 -0.058897 AAPL
10/16/2008 7 3783310 10/16/2008 14593 101.89 0.040225 AAPL
10/17/2008 7 3783310 10/17/2008 14593 97.4 -0.044067 AAPL
10/20/2008 7 3783310 10/20/2008 14593 98.44 0.010678 AAPL
10/21/2008 7 3783310 10/21/2008 14593 91.49 -0.070601 AAPL
10/22/2008 7 3783310 10/22/2008 14593 96.87 0.058804 AAPL
10/23/2008 7 3783310 10/23/2008 14593 98.23 0.014039 AAPL
10/24/2008 7 3783310 10/24/2008 14593 96.38 -0.018833 AAPL
10/27/2008 7 3783310 10/27/2008 14593 92.09 -0.044511 AAPL
10/28/2008 7 3783310 10/28/2008 14593 99.91 0.084917 AAPL
10/29/2008 7 3783310 10/29/2008 14593 104.55 0.046442 AAPL
10/30/2008 7 3783310 10/30/2008 14593 111.04 0.062076 AAPL
10/31/2008 7 3783310 10/31/2008 14593 107.59 -0.03107 AAPL
11/3/2008 7 3783310 11/3/2008 14593 106.96 -0.005856 AAPL
11/4/2008 7 3783310 11/4/2008 14593 110.99 0.037678 AAPL
11/5/2008 7 3783310 11/5/2008 14593 103.3 -0.069285 AAPL
11/6/2008 7 3783310 11/6/2008 14593 99.1 -0.040658 AAPL
11/7/2008 7 3783310 11/7/2008 14593 98.24 -0.008678 AAPL
11/10/2008 7 3783310 11/10/2008 14593 95.88 -0.024023 AAPL
11/11/2008 7 3783310 11/11/2008 14593 94.77 -0.011577 AAPL
11/12/2008 7 3783310 11/12/2008 14593 90.12 -0.049066 AAPL
11/13/2008 7 3783310 11/13/2008 14593 96.44 0.070129 AAPL
11/14/2008 7 3783310 11/14/2008 14593 90.24 -0.064289 AAPL
11/17/2008 7 3783310 11/17/2008 14593 88.14 -0.023271 AAPL
11/18/2008 7 3783310 11/18/2008 14593 89.91 0.020082 AAPL
11/19/2008 7 3783310 11/19/2008 14593 86.29 -0.040263 AAPL
11/20/2008 7 3783310 11/20/2008 14593 80.49 -0.067215 AAPL
11/21/2008 7 3783310 11/21/2008 14593 82.58 0.025966 AAPL
11/24/2008 7 3783310 11/24/2008 14593 92.95 0.125575 AAPL
11/25/2008 7 3783310 11/25/2008 14593 90.8 -0.023131 AAPL
11/26/2008 7 3783310 11/26/2008 14593 95 0.046255 AAPL
11/28/2008 7 3783310 11/28/2008 14593 92.67 -0.024526 AAPL
12/1/2008 7 3783310 12/1/2008 14593 88.93 -0.040358 AAPL
12/2/2008 7 3783310 12/2/2008 14593 92.47 0.039807 AAPL
12/3/2008 7 3783310 12/3/2008 14593 95.9 0.037093 AAPL
12/4/2008 7 3783310 12/4/2008 14593 91.41 -0.04682 AAPL
12/5/2008 7 3783310 12/5/2008 14593 94 0.028334 AAPL
12/8/2008 7 3783310 12/8/2008 14593 99.72 0.060851 AAPL
12/9/2008 7 3783310 12/9/2008 14593 100.06 0.00341 AAPL
12/10/2008 7 3783310 12/10/2008 14593 98.21 -0.018489 AAPL
12/11/2008 7 3783310 12/11/2008 14593 95 -0.032685 AAPL
12/12/2008 7 3783310 12/12/2008 14593 98.27 0.034421 AAPL
12/15/2008 7 3783310 12/15/2008 14593 94.75 -0.03582 AAPL
12/16/2008 7 3783310 12/16/2008 14593 95.43 0.007177 AAPL
12/17/2008 7 3783310 12/17/2008 14593 89.16 -0.065703 AAPL
12/18/2008 7 3783310 12/18/2008 14593 89.43 0.003028 AAPL
12/19/2008 7 3783310 12/19/2008 14593 90 0.006374 AAPL
12/22/2008 7 3783310 12/22/2008 14593 85.74 -0.047333 AAPL
12/23/2008 7 3783310 12/23/2008 14593 86.38 0.007464 AAPL
12/24/2008 7 3783310 12/24/2008 14593 85.04 -0.015513 AAPL
12/26/2008 7 3783310 12/26/2008 14593 85.81 0.009055 AAPL
12/29/2008 7 3783310 12/29/2008 14593 86.61 0.009323 AAPL
12/30/2008 7 3783310 12/30/2008 14593 86.29 -0.003695 AAPL
12/31/2008 7 3783310 12/31/2008 14593 85.35 -0.010894 AAPL
1/2/2009 7 3783310 1/2/2009 14593 90.75 0.063269 AAPL
1/5/2009 7 3783310 1/5/2009 14593 94.58 0.042204 AAPL
1/6/2009 7 3783310 1/6/2009 14593 93.02 -0.016494 AAPL
1/7/2009 7 3783310 1/7/2009 14593 91.01 -0.021608 AAPL
1/8/2009 7 3783310 1/8/2009 14593 92.7 0.018569 AAPL
1/9/2009 7 3783310 1/9/2009 14593 90.58 -0.022869 AAPL
1/12/2009 7 3783310 1/12/2009 14593 88.66 -0.021197 AAPL
1/13/2009 7 3783310 1/13/2009 14593 87.71 -0.010715 AAPL
1/14/2009 7 3783310 1/14/2009 14593 85.33 -0.027135 AAPL
1/15/2009 7 3783310 1/15/2009 14593 83.38 -0.022853 AAPL
1/16/2009 7 3783310 1/16/2009 14593 82.33 -0.012593 AAPL
1/20/2009 7 3783310 1/20/2009 14593 78.2 -0.050164 AAPL
1/21/2009 7 3783310 1/21/2009 14593 82.83 0.059207 AAPL
1/22/2009 7 3783310 1/22/2009 14593 88.36 0.066763 AAPL
1/23/2009 7 3783310 1/23/2009 14593 88.36 0 AAPL
1/26/2009 7 3783310 1/26/2009 14593 89.64 0.014486 AAPL
1/27/2009 7 3783310 1/27/2009 14593 90.73 0.01216 AAPL
1/28/2009 7 3783310 1/28/2009 14593 94.2 0.038245 AAPL
1/29/2009 7 3783310 1/29/2009 14593 93 -0.012739 AAPL
1/30/2009 7 3783310 1/30/2009 14593 90.13 -0.03086 AAPL
2/2/2009 7 3783310 2/2/2009 14593 91.51 0.015311 AAPL
2/3/2009 7 3783310 2/3/2009 14593 92.98 0.016064 AAPL
2/4/2009 7 3783310 2/4/2009 14593 93.55 0.00613 AAPL
2/5/2009 7 3783310 2/5/2009 14593 96.46 0.031106 AAPL
2/6/2009 7 3783310 2/6/2009 14593 99.72 0.033796 AAPL
2/9/2009 7 3783310 2/9/2009 14593 102.51 0.027978 AAPL
2/10/2009 7 3783310 2/10/2009 14593 97.83 -0.045654 AAPL
2/11/2009 7 3783310 2/11/2009 14593 96.82 -0.010324 AAPL
2/12/2009 7 3783310 2/12/2009 14593 99.27 0.025305 AAPL
2/13/2009 7 3783310 2/13/2009 14593 99.16 -0.001108 AAPL
2/17/2009 7 3783310 2/17/2009 14593 94.53 -0.046692 AAPL
2/18/2009 7 3783310 2/18/2009 14593 94.37 -0.001693 AAPL
2/19/2009 7 3783310 2/19/2009 14593 90.64 -0.039525 AAPL
2/20/2009 7 3783310 2/20/2009 14593 91.2 0.006178 AAPL
2/23/2009 7 3783310 2/23/2009 14593 86.95 -0.046601 AAPL
2/24/2009 7 3783310 2/24/2009 14593 90.25 0.037953 AAPL
2/25/2009 7 3783310 2/25/2009 14593 91.16 0.010083 AAPL
2/26/2009 7 3783310 2/26/2009 14593 89.19 -0.02161 AAPL
2/27/2009 7 3783310 2/27/2009 14593 89.31 0.001345 AAPL
3/2/2009 7 3783310 3/2/2009 14593 87.94 -0.01534 AAPL
3/3/2009 7 3783310 3/3/2009 14593 88.37 0.00489 AAPL
3/4/2009 7 3783310 3/4/2009 14593 91.17 0.031685 AAPL
3/5/2009 7 3783310 3/5/2009 14593 88.84 -0.025557 AAPL
3/6/2009 7 3783310 3/6/2009 14593 85.3 -0.039847 AAPL
3/9/2009 7 3783310 3/9/2009 14593 83.11 -0.025674 AAPL
3/10/2009 7 3783310 3/10/2009 14593 88.6275 0.066388 AAPL
3/11/2009 7 3783310 3/11/2009 14593 92.68 0.045725 AAPL
3/12/2009 7 3783310 3/12/2009 14593 96.35 0.039599 AAPL
3/13/2009 7 3783310 3/13/2009 14593 95.93 -0.004359 AAPL
3/16/2009 7 3783310 3/16/2009 14593 95.42 -0.005316 AAPL
3/17/2009 7 3783310 3/17/2009 14593 99.66 0.044435 AAPL
3/18/2009 7 3783310 3/18/2009 14593 101.52 0.018663 AAPL
3/19/2009 7 3783310 3/19/2009 14593 101.62 0.000985 AAPL
3/20/2009 7 3783310 3/20/2009 14593 101.59 -0.000295 AAPL
3/23/2009 7 3783310 3/23/2009 14593 107.66 0.05975 AAPL
3/24/2009 7 3783310 3/24/2009 14593 106.501 -0.010765 AAPL
3/25/2009 7 3783310 3/25/2009 14593 106.49 -0.000103 AAPL
3/26/2009 7 3783310 3/26/2009 14593 109.87 0.03174 AAPL
3/27/2009 7 3783310 3/27/2009 14593 106.85 -0.027487 AAPL
3/30/2009 7 3783310 3/30/2009 14593 104.49 -0.022087 AAPL
3/31/2009 7 3783310 3/31/2009 14593 105.12 0.006029 AAPL
4/1/2009 7 3783310 4/1/2009 14593 108.69 0.033961 AAPL
4/2/2009 7 3783310 4/2/2009 14593 112.71 0.036986 AAPL
4/3/2009 7 3783310 4/3/2009 14593 115.99 0.029101 AAPL
4/6/2009 7 3783310 4/6/2009 14593 118.45 0.021209 AAPL
4/7/2009 7 3783310 4/7/2009 14593 115 -0.029126 AAPL
4/8/2009 7 3783310 4/8/2009 14593 116.32 0.011478 AAPL
4/9/2009 7 3783310 4/9/2009 14593 119.57 0.02794 AAPL
4/13/2009 7 3783310 4/13/2009 14593 120.22 0.005436 AAPL
4/14/2009 7 3783310 4/14/2009 14593 118.31 -0.015888 AAPL
4/15/2009 7 3783310 4/15/2009 14593 117.64 -0.005663 AAPL
4/16/2009 7 3783310 4/16/2009 14593 121.45 0.032387 AAPL
4/17/2009 7 3783310 4/17/2009 14593 123.42 0.016221 AAPL
4/20/2009 7 3783310 4/20/2009 14593 120.5 -0.023659 AAPL
4/21/2009 7 3783310 4/21/2009 14593 121.76 0.010456 AAPL
4/22/2009 7 3783310 4/22/2009 14593 121.51 -0.002053 AAPL
4/23/2009 7 3783310 4/23/2009 14593 125.4 0.032014 AAPL
4/24/2009 7 3783310 4/24/2009 14593 123.9 -0.011962 AAPL
4/27/2009 7 3783310 4/27/2009 14593 124.73 0.006699 AAPL
4/28/2009 7 3783310 4/28/2009 14593 123.902 -0.006638 AAPL
4/29/2009 7 3783310 4/29/2009 14593 125.14 0.009992 AAPL
4/30/2009 7 3783310 4/30/2009 14593 125.83 0.005514 AAPL
5/1/2009 7 3783310 5/1/2009 14593 127.24 0.011206 AAPL
5/4/2009 7 3783310 5/4/2009 14593 132.07 0.03796 AAPL
5/5/2009 7 3783310 5/5/2009 14593 132.71 0.004846 AAPL
 5/6/2009 7 3783310 5/6/2009 14593 132.5 -0.001582 AAPL
5/7/2009 7 3783310 5/7/2009 14593 129.06 -0.025962 AAPL
5/8/2009 7 3783310 5/8/2009 14593 129.19 0.001007 AAPL
5/11/2009 7 3783310 5/11/2009 14593 129.57 0.002941 AAPL
5/12/2009 7 3783310 5/12/2009 14593 124.42 -0.039747 AAPL
5/13/2009 7 3783310 5/13/2009 14593 119.49 -0.039624 AAPL
5/14/2009 7 3783310 5/14/2009 14593 122.95 0.028956 AAPL
5/15/2009 7 3783310 5/15/2009 14593 122.42 -0.004311 AAPL
5/18/2009 7 3783310 5/18/2009 14593 126.65 0.034553 AAPL
5/19/2009 7 3783310 5/19/2009 14593 127.45 0.006317 AAPL
5/20/2009 7 3783310 5/20/2009 14593 125.87 -0.012397 AAPL
5/21/2009 7 3783310 5/21/2009 14593 124.18 -0.013427 AAPL
5/22/2009 7 3783310 5/22/2009 14593 122.5 -0.013529 AAPL
5/26/2009 7 3783310 5/26/2009 14593 130.78 0.067592 AAPL
5/27/2009 7 3783310 5/27/2009 14593 133.05 0.017357 AAPL
5/28/2009 7 3783310 5/28/2009 14593 135.07 0.015182 AAPL
5/29/2009 7 3783310 5/29/2009 14593 135.81 0.005479 AAPL
6/1/2009 7 3783310 6/1/2009 14593 139.35 0.026066 AAPL
6/2/2009 7 3783310 6/2/2009 14593 139.49 0.001005 AAPL
6/3/2009 7 3783310 6/3/2009 14593 140.95 0.010467 AAPL
6/4/2009 7 3783310 6/4/2009 14593 143.74 0.019794 AAPL
6/5/2009 7 3783310 6/5/2009 14593 144.67 0.00647 AAPL
6/8/2009 7 3783310 6/8/2009 14593 143.85 -0.005668 AAPL
6/9/2009 7 3783310 6/9/2009 14593 142.72 -0.007855 AAPL
6/10/2009 7 3783310 6/10/2009 14593 140.25 -0.017307 AAPL
6/11/2009 7 3783310 6/11/2009 14593 139.95 -0.002139 AAPL
6/12/2009 7 3783310 6/12/2009 14593 136.97 -0.021293 AAPL
6/15/2009 7 3783310 6/15/2009 14593 136.09 -0.006425 AAPL
6/16/2009 7 3783310 6/16/2009 14593 136.35 0.001911 AAPL
6/17/2009 7 3783310 6/17/2009 14593 135.58 -0.005647 AAPL
6/18/2009 7 3783310 6/18/2009 14593 135.88 0.002213 AAPL
6/19/2009 7 3783310 6/19/2009 14593 139.48 0.026494 AAPL
6/22/2009 7 3783310 6/22/2009 14593 137.37 -0.015128 AAPL
6/23/2009 7 3783310 6/23/2009 14593 134.01 -0.024459 AAPL
6/24/2009 7 3783310 6/24/2009 14593 136.22 0.016491 AAPL
6/25/2009 7 3783310 6/25/2009 14593 139.86 0.026721 AAPL
6/26/2009 7 3783310 6/26/2009 14593 142.44 0.018447 AAPL
6/29/2009 7 3783310 6/29/2009 14593 141.97 -0.0033 AAPL
6/30/2009 7 3783310 6/30/2009 14593 142.43 0.00324 AAPL
7/1/2009 7 3783310 7/1/2009 14593 142.83 0.002808 AAPL
7/2/2009 7 3783310 7/2/2009 14593 140.02 -0.019674 AAPL
7/6/2009 7 3783310 7/6/2009 14593 138.61 -0.01007 AAPL
7/7/2009 7 3783310 7/7/2009 14593 135.4 -0.023159 AAPL
7/8/2009 7 3783310 7/8/2009 14593 137.22 0.013442 AAPL
7/9/2009 7 3783310 7/9/2009 14593 136.36 -0.006267 AAPL
7/10/2009 7 3783310 7/10/2009 14593 138.52 0.01584 AAPL
7/13/2009 7 3783310 7/13/2009 14593 142.34 0.027577 AAPL
7/14/2009 7 3783310 7/14/2009 14593 142.27 -0.000492 AAPL
7/15/2009 7 3783310 7/15/2009 14593 146.88 0.032403 AAPL
7/16/2009 7 3783310 7/16/2009 14593 147.52 0.004357 AAPL
7/17/2009 7 3783310 7/17/2009 14593 151.75 0.028674 AAPL
7/20/2009 7 3783310 7/20/2009 14593 152.909 0.007638 AAPL
7/21/2009 7 3783310 7/21/2009 14593 151.51 -0.009149 AAPL
7/22/2009 7 3783310 7/22/2009 14593 156.74 0.034519 AAPL
7/23/2009 7 3783310 7/23/2009 14593 157.82 0.00689 AAPL
7/24/2009 7 3783310 7/24/2009 14593 159.986 0.013724 AAPL
7/27/2009 7 3783310 7/27/2009 14593 160.1 0.000713 AAPL
7/28/2009 7 3783310 7/28/2009 14593 160 -0.000625 AAPL
7/29/2009 7 3783310 7/29/2009 14593 160.03 0.000187 AAPL
7/30/2009 7 3783310 7/30/2009 14593 162.79 0.017247 AAPL
7/31/2009 7 3783310 7/31/2009 14593 163.39 0.003686 AAPL
8/3/2009 7 3783310 8/3/2009 14593 166.43 0.018606 AAPL
8/4/2009 7 3783310 8/4/2009 14593 165.55 -0.005287 AAPL
8/5/2009 7 3783310 8/5/2009 14593 165.11 -0.002658 AAPL
8/6/2009 7 3783310 8/6/2009 14593 163.91 -0.007268 AAPL
8/7/2009 7 3783310 8/7/2009 14593 165.51 0.009761 AAPL
8/10/2009 7 3783310 8/10/2009 14593 164.72 -0.004773 AAPL
8/11/2009 7 3783310 8/11/2009 14593 162.83 -0.011474 AAPL
8/12/2009 7 3783310 8/12/2009 14593 165.31 0.015231 AAPL
8/13/2009 7 3783310 8/13/2009 14593 168.42 0.018813 AAPL
8/14/2009 7 3783310 8/14/2009 14593 166.78 -0.009738 AAPL
8/17/2009 7 3783310 8/17/2009 14593 159.59 -0.043111 AAPL
8/18/2009 7 3783310 8/18/2009 14593 164 0.027633 AAPL
8/19/2009 7 3783310 8/19/2009 14593 164.6 0.003659 AAPL
8/20/2009 7 3783310 8/20/2009 14593 166.33 0.01051 AAPL
8/21/2009 7 3783310 8/21/2009 14593 169.22 0.017375 AAPL
8/24/2009 7 3783310 8/24/2009 14593 169.06 -0.000946 AAPL
8/25/2009 7 3783310 8/25/2009 14593 169.4 0.002011 AAPL
8/26/2009 7 3783310 8/26/2009 14593 167.41 -0.011747 AAPL
8/27/2009 7 3783310 8/27/2009 14593 169.45 0.012186 AAPL
8/28/2009 7 3783310 8/28/2009 14593 170.05 0.003541 AAPL
8/31/2009 7 3783310 8/31/2009 14593 168.21 -0.01082 AAPL
9/1/2009 7 3783310 9/1/2009 14593 165.298 -0.017312 AAPL
9/2/2009 7 3783310 9/2/2009 14593 165.18 -0.000714 AAPL
9/3/2009 7 3783310 9/3/2009 14593 166.55 0.008294 AAPL
9/4/2009 7 3783310 9/4/2009 14593 170.31 0.022576 AAPL
9/8/2009 7 3783310 9/8/2009 14593 172.93 0.015384 AAPL
9/9/2009 7 3783310 9/9/2009 14593 171.14 -0.010351 AAPL
9/10/2009 7 3783310 9/10/2009 14593 172.56 0.008297 AAPL
9/11/2009 7 3783310 9/11/2009 14593 172.16 -0.002318 AAPL
9/14/2009 7 3783310 9/14/2009 14593 173.72 0.009061 AAPL
9/15/2009 7 3783310 9/15/2009 14593 175.16 0.008289 AAPL
9/16/2009 7 3783310 9/16/2009 14593 181.87 0.038308 AAPL
9/17/2009 7 3783310 9/17/2009 14593 184.55 0.014736 AAPL
9/18/2009 7 3783310 9/18/2009 14593 185.02 0.002547 AAPL
9/21/2009 7 3783310 9/21/2009 14593 184.02 -0.005405 AAPL
 9/22/2009 7 3783310 9/22/2009 14593 184.48 0.0025 AAPL
9/23/2009 7 3783310 9/23/2009 14593 185.5 0.005529 AAPL
9/24/2009 7 3783310 9/24/2009 14593 183.82 -0.009057 AAPL
9/25/2009 7 3783310 9/25/2009 14593 182.37 -0.007888 AAPL
9/28/2009 7 3783310 9/28/2009 14593 186.1519 0.020738 AAPL
9/29/2009 7 3783310 9/29/2009 14593 185.38 -0.004147 AAPL
9/30/2009 7 3783310 9/30/2009 14593 185.35 -0.000162 AAPL
10/1/2009 7 3783310 10/1/2009 14593 180.8599 -0.024225 AAPL
10/2/2009 7 3783310 10/2/2009 14593 184.9 0.022338 AAPL
10/5/2009 7 3783310 10/5/2009 14593 186.024 0.006079 AAPL
10/6/2009 7 3783310 10/6/2009 14593 190.01 0.021427 AAPL
10/7/2009 7 3783310 10/7/2009 14593 190.25 0.001263 AAPL
10/8/2009 7 3783310 10/8/2009 14593 189.27 -0.005151 AAPL
10/9/2009 7 3783310 10/9/2009 14593 190.47 0.00634 AAPL
10/12/2009 7 3783310 10/12/2009 14593 190.81 0.001785 AAPL
10/13/2009 7 3783310 10/13/2009 14593 190.02 -0.00414 AAPL
10/14/2009 7 3783310 10/14/2009 14593 191.29 0.006683 AAPL
10/15/2009 7 3783310 10/15/2009 14593 190.56 -0.003816 AAPL
10/16/2009 7 3783310 10/16/2009 14593 188.05 -0.013172 AAPL
10/19/2009 7 3783310 10/19/2009 14593 189.86 0.009625 AAPL
10/20/2009 7 3783310 10/20/2009 14593 198.76 0.046877 AAPL
10/21/2009 7 3783310 10/21/2009 14593 204.92 0.030992 AAPL
10/22/2009 7 3783310 10/22/2009 14593 205.2 0.001366 AAPL
10/23/2009 7 3783310 10/23/2009 14593 203.94 -0.00614 AAPL
10/26/2009 7 3783310 10/26/2009 14593 202.48 -0.007159 AAPL
10/27/2009 7 3783310 10/27/2009 14593 197.37 -0.025237 AAPL
10/28/2009 7 3783310 10/28/2009 14593 192.4 -0.025181 AAPL
10/29/2009 7 3783310 10/29/2009 14593 196.35 0.02053 AAPL
10/30/2009 7 3783310 10/30/2009 14593 188.5 -0.03998 AAPL
11/2/2009 7 3783310 11/2/2009 14593 189.31 0.004297 AAPL
11/3/2009 7 3783310 11/3/2009 14593 188.75 -0.002958 AAPL
11/4/2009 7 3783310 11/4/2009 14593 190.81 0.010914 AAPL
11/5/2009 7 3783310 11/5/2009 14593 194.0301 0.016876 AAPL
11/6/2009 7 3783310 11/6/2009 14593 194.34 0.001597 AAPL
11/9/2009 7 3783310 11/9/2009 14593 201.46 0.036637 AAPL
11/10/2009 7 3783310 11/10/2009 14593 202.98 0.007545 AAPL
11/11/2009 7 3783310 11/11/2009 14593 203.25 0.00133 AAPL
11/12/2009 7 3783310 11/12/2009 14593 201.99 -0.006199 AAPL
11/13/2009 7 3783310 11/13/2009 14593 204.45 0.012179 AAPL
11/16/2009 7 3783310 11/16/2009 14593 206.63 0.010663 AAPL
11/17/2009 7 3783310 11/17/2009 14593 207 0.001791 AAPL
11/18/2009 7 3783310 11/18/2009 14593 205.96 -0.005024 AAPL
11/19/2009 7 3783310 11/19/2009 14593 200.51 -0.026462 AAPL
11/20/2009 7 3783310 11/20/2009 14593 199.92 -0.002942 AAPL
11/23/2009 7 3783310 11/23/2009 14593 205.88 0.029812 AAPL
11/24/2009 7 3783310 11/24/2009 14593 204.44 -0.006994 AAPL
11/25/2009 7 3783310 11/25/2009 14593 204.19 -0.001223 AAPL
11/27/2009 7 3783310 11/27/2009 14593 200.59 -0.017631 AAPL
11/30/2009 7 3783310 11/30/2009 14593 199.91 -0.00339 AAPL
12/1/2009 7 3783310 12/1/2009 14593 196.97 -0.014707 AAPL
12/2/2009 7 3783310 12/2/2009 14593 196.23 -0.003757 AAPL
12/3/2009 7 3783310 12/3/2009 14593 196.48 0.001274 AAPL
12/4/2009 7 3783310 12/4/2009 14593 193.32 -0.016083 AAPL
12/7/2009 7 3783310 12/7/2009 14593 188.95 -0.022605 AAPL
12/8/2009 7 3783310 12/8/2009 14593 189.87 0.004869 AAPL
12/9/2009 7 3783310 12/9/2009 14593 197.8 0.041765 AAPL
12/10/2009 7 3783310 12/10/2009 14593 196.43 -0.006926 AAPL
12/11/2009 7 3783310 12/11/2009 14593 194.67 -0.00896 AAPL
12/14/2009 7 3783310 12/14/2009 14593 196.98 0.011866 AAPL
12/15/2009 7 3783310 12/15/2009 14593 194.17 -0.014265 AAPL
12/16/2009 7 3783310 12/16/2009 14593 195.03 0.004429 AAPL
12/17/2009 7 3783310 12/17/2009 14593 191.86 -0.016254 AAPL
12/18/2009 7 3783310 12/18/2009 14593 195.43 0.018607 AAPL
12/21/2009 7 3783310 12/21/2009 14593 198.23 0.014327 AAPL
12/22/2009 7 3783310 12/22/2009 14593 200.36 0.010745 AAPL
12/23/2009 7 3783310 12/23/2009 14593 202.1 0.008684 AAPL
12/24/2009 7 3783310 12/24/2009 14593 209.04 0.034339 AAPL
12/28/2009 7 3783310 12/28/2009 14593 211.61 0.012294 AAPL
12/29/2009 7 3783310 12/29/2009 14593 209.1 -0.011861 AAPL
12/30/2009 7 3783310 12/30/2009 14593 211.64 0.012147 AAPL
12/31/2009 7 3783310 12/31/2009 14593 210.732 -0.00429 AAPL
1/4/2010 7 3783310 1/4/2010 14593 214.01 0.015555 AAPL
1/5/2010 7 3783310 1/5/2010 14593 214.38 0.001729 AAPL
1/6/2010 7 3783310 1/6/2010 14593 210.97 -0.015906 AAPL
1/7/2010 7 3783310 1/7/2010 14593 210.58 -0.001849 AAPL
1/8/2010 7 3783310 1/8/2010 14593 211.98 0.006648 AAPL
1/11/2010 7 3783310 1/11/2010 14593 210.11 -0.008822 AAPL
1/12/2010 7 3783310 1/12/2010 14593 207.72 -0.011375 AAPL
1/13/2010 7 3783310 1/13/2010 14593 210.65 0.014105 AAPL
1/14/2010 7 3783310 1/14/2010 14593 209.43 -0.005792 AAPL
1/15/2010 7 3783310 1/15/2010 14593 205.93 -0.016712 AAPL
1/19/2010 7 3783310 1/19/2010 14593 215.04 0.044238 AAPL
1/20/2010 7 3783310 1/20/2010 14593 211.725 -0.015416 AAPL
1/21/2010 7 3783310 1/21/2010 14593 208.072 -0.017254 AAPL
1/22/2010 7 3783310 1/22/2010 14593 197.75 -0.049608 AAPL
1/25/2010 7 3783310 1/25/2010 14593 203.075 0.026928 AAPL
1/26/2010 7 3783310 1/26/2010 14593 205.94 0.014108 AAPL
1/27/2010 7 3783310 1/27/2010 14593 207.884 0.00944 AAPL
1/28/2010 7 3783310 1/28/2010 14593 199.29 -0.04134 AAPL
1/29/2010 7 3783310 1/29/2010 14593 192.063 -0.036264 AAPL
2/1/2010 7 3783310 2/1/2010 14593 194.73 0.013886 AAPL
2/2/2010 7 3783310 2/2/2010 14593 195.86 0.005803 AAPL
2/3/2010 7 3783310 2/3/2010 14593 199.23 0.017206 AAPL
2/4/2010 7 3783310 2/4/2010 14593 192.05 -0.036039 AAPL
2/5/2010 7 3783310 2/5/2010 14593 195.46 0.017756 AAPL
2/8/2010 7 3783310 2/8/2010 14593 194.12 -0.006856 AAPL
 2/9/2010 7 3783310 2/9/2010 14593 196.19 0.010664 AAPL
2/10/2010 7 3783310 2/10/2010 14593 195.116 -0.005474 AAPL
2/11/2010 7 3783310 2/11/2010 14593 198.67 0.018215 AAPL
2/12/2010 7 3783310 2/12/2010 14593 200.38 0.008607 AAPL
2/16/2010 7 3783310 2/16/2010 14593 203.4 0.015071 AAPL
2/17/2010 7 3783310 2/17/2010 14593 202.55 -0.004179 AAPL
2/18/2010 7 3783310 2/18/2010 14593 202.928 0.001866 AAPL
2/19/2010 7 3783310 2/19/2010 14593 201.67 -0.006199 AAPL
2/22/2010 7 3783310 2/22/2010 14593 200.416 -0.006218 AAPL
2/23/2010 7 3783310 2/23/2010 14593 197.059 -0.01675 AAPL
2/24/2010 7 3783310 2/24/2010 14593 200.656 0.018253 AAPL
2/25/2010 7 3783310 2/25/2010 14593 202 0.006698 AAPL
2/26/2010 7 3783310 2/26/2010 14593 204.62 0.01297 AAPL
3/1/2010 7 3783310 3/1/2010 14593 208.99 0.021357 AAPL
3/2/2010 7 3783310 3/2/2010 14593 208.85 -0.00067 AAPL
3/3/2010 7 3783310 3/3/2010 14593 209.33 0.002298 AAPL
3/4/2010 7 3783310 3/4/2010 14593 210.71 0.006592 AAPL
3/5/2010 7 3783310 3/5/2010 14593 218.95 0.039106 AAPL
3/8/2010 7 3783310 3/8/2010 14593 219.08 0.000594 AAPL
3/9/2010 7 3783310 3/9/2010 14593 223.02 0.017984 AAPL
3/10/2010 7 3783310 3/10/2010 14593 224.84 0.008161 AAPL
3/11/2010 7 3783310 3/11/2010 14593 225.5 0.002935 AAPL
3/12/2010 7 3783310 3/12/2010 14593 226.6 0.004878 AAPL
3/15/2010 7 3783310 3/15/2010 14593 223.84 -0.01218 AAPL
3/16/2010 7 3783310 3/16/2010 14593 224.45 0.002725 AAPL
3/17/2010 7 3783310 3/17/2010 14593 224.12 -0.00147 AAPL
3/18/2010 7 3783310 3/18/2010 14593 224.65 0.002365 AAPL
3/19/2010 7 3783310 3/19/2010 14593 222.2499 -0.010684 AAPL
3/22/2010 7 3783310 3/22/2010 14593 224.75 0.011249 AAPL
3/23/2010 7 3783310 3/23/2010 14593 228.36 0.016062 AAPL
3/24/2010 7 3783310 3/24/2010 14593 229.37 0.004423 AAPL
3/25/2010 7 3783310 3/25/2010 14593 226.65 -0.011859 AAPL
3/26/2010 7 3783310 3/26/2010 14593 230.9 0.018751 AAPL
3/29/2010 7 3783310 3/29/2010 14593 232.39 0.006453 AAPL
3/30/2010 7 3783310 3/30/2010 14593 235.845 0.014867 AAPL
3/31/2010 7 3783310 3/31/2010 14593 235 -0.003583 AAPL
4/1/2010 7 3783310 4/1/2010 14593 235.97 0.004128 AAPL
4/5/2010 7 3783310 4/5/2010 14593 238.49 0.010679 AAPL
4/6/2010 7 3783310 4/6/2010 14593 239.54 0.004403 AAPL
4/7/2010 7 3783310 4/7/2010 14593 240.6 0.004425 AAPL
4/8/2010 7 3783310 4/8/2010 14593 239.95 -0.002702 AAPL
4/9/2010 7 3783310 4/9/2010 14593 241.79 0.007668 AAPL
4/12/2010 7 3783310 4/12/2010 14593 242.29 0.002068 AAPL
4/13/2010 7 3783310 4/13/2010 14593 242.43 0.000578 AAPL
4/14/2010 7 3783310 4/14/2010 14593 245.69 0.013447 AAPL
4/15/2010 7 3783310 4/15/2010 14593 248.92 0.013147 AAPL
4/16/2010 7 3783310 4/16/2010 14593 247.4 -0.006106 AAPL
4/19/2010 7 3783310 4/19/2010 14593 247.07 -0.001334 AAPL
4/20/2010 7 3783310 4/20/2010 14593 244.59 -0.010038 AAPL
4/21/2010 7 3783310 4/21/2010 14593 259.22 0.059814 AAPL
4/22/2010 7 3783310 4/22/2010 14593 266.4695 0.027967 AAPL
4/23/2010 7 3783310 4/23/2010 14593 270.83 0.016364 AAPL
4/26/2010 7 3783310 4/26/2010 14593 269.5 -0.004911 AAPL
4/27/2010 7 3783310 4/27/2010 14593 262.04 -0.027681 AAPL
4/28/2010 7 3783310 4/28/2010 14593 261.6 -0.001679 AAPL
4/29/2010 7 3783310 4/29/2010 14593 268.64 0.026911 AAPL
4/30/2010 7 3783310 4/30/2010 14593 261.09 -0.028105 AAPL
5/3/2010 7 3783310 5/3/2010 14593 266.35 0.020146 AAPL
5/4/2010 7 3783310 5/4/2010 14593 258.68 -0.028797 AAPL
5/5/2010 7 3783310 5/5/2010 14593 255.985 -0.010418 AAPL
5/6/2010 7 3783310 5/6/2010 14593 246.25 -0.03803 AAPL
5/7/2010 7 3783310 5/7/2010 14593 235.86 -0.042193 AAPL
5/10/2010 7 3783310 5/10/2010 14593 253.99 0.076868 AAPL
5/11/2010 7 3783310 5/11/2010 14593 256.52 0.009961 AAPL
5/12/2010 7 3783310 5/12/2010 14593 262.09 0.021714 AAPL
5/13/2010 7 3783310 5/13/2010 14593 258.36 -0.014232 AAPL
5/14/2010 7 3783310 5/14/2010 14593 253.82 -0.017572 AAPL
5/17/2010 7 3783310 5/17/2010 14593 254.22 0.001576 AAPL
5/18/2010 7 3783310 5/18/2010 14593 252.36 -0.007316 AAPL
5/19/2010 7 3783310 5/19/2010 14593 248.34 -0.01593 AAPL
5/20/2010 7 3783310 5/20/2010 14593 237.76 -0.042603 AAPL
5/21/2010 7 3783310 5/21/2010 14593 242.32 0.019179 AAPL
5/24/2010 7 3783310 5/24/2010 14593 246.76 0.018323 AAPL
5/25/2010 7 3783310 5/25/2010 14593 245.22 -0.006241 AAPL
5/26/2010 7 3783310 5/26/2010 14593 244.109 -0.004531 AAPL
5/27/2010 7 3783310 5/27/2010 14593 253.35 0.037856 AAPL
5/28/2010 7 3783310 5/28/2010 14593 256.88 0.013933 AAPL
6/1/2010 7 3783310 6/1/2010 14593 260.83 0.015377 AAPL
6/2/2010 7 3783310 6/2/2010 14593 263.95 0.011962 AAPL
6/3/2010 7 3783310 6/3/2010 14593 263.12 -0.003145 AAPL
6/4/2010 7 3783310 6/4/2010 14593 255.965 -0.027193 AAPL
6/7/2010 7 3783310 6/7/2010 14593 250.94 -0.019632 AAPL
6/8/2010 7 3783310 6/8/2010 14593 249.33 -0.006416 AAPL
6/9/2010 7 3783310 6/9/2010 14593 243.2 -0.024586 AAPL
6/10/2010 7 3783310 6/10/2010 14593 250.51 0.030058 AAPL
6/11/2010 7 3783310 6/11/2010 14593 253.51 0.011976 AAPL
6/14/2010 7 3783310 6/14/2010 14593 254.28 0.003037 AAPL
6/15/2010 7 3783310 6/15/2010 14593 259.69 0.021276 AAPL
6/16/2010 7 3783310 6/16/2010 14593 267.25 0.029112 AAPL
6/17/2010 7 3783310 6/17/2010 14593 271.87 0.017287 AAPL
6/18/2010 7 3783310 6/18/2010 14593 274.074 0.008107 AAPL
6/21/2010 7 3783310 6/21/2010 14593 270.17 -0.014244 AAPL
6/22/2010 7 3783310 6/22/2010 14593 273.85 0.013621 AAPL
6/23/2010 7 3783310 6/23/2010 14593 270.97 -0.010517 AAPL
6/24/2010 7 3783310 6/24/2010 14593 269 -0.00727 AAPL
6/25/2010 7 3783310 6/25/2010 14593 266.7 -0.00855 AAPL
6/28/2010 7 3783310 6/28/2010 14593 268.3 0.005999 AAPL
6/29/2010 7 3783310 6/29/2010 14593 256.17 -0.04521 AAPL
6/30/2010 7 3783310 6/30/2010 14593 251.53 -0.018113 AAPL
7/1/2010 7 3783310 7/1/2010 14593 248.48 -0.012126 AAPL
7/2/2010 7 3783310 7/2/2010 14593 246.94 -0.006198 AAPL
7/6/2010 7 3783310 7/6/2010 14593 248.63 0.006844 AAPL
7/7/2010 7 3783310 7/7/2010 14593 258.665 0.040361 AAPL
7/8/2010 7 3783310 7/8/2010 14593 258.09 -0.002223 AAPL
7/9/2010 7 3783310 7/9/2010 14593 259.62 0.005928 AAPL
7/12/2010 7 3783310 7/12/2010 14593 257.285 -0.008994 AAPL
7/13/2010 7 3783310 7/13/2010 14593 251.798 -0.021327 AAPL
7/14/2010 7 3783310 7/14/2010 14593 252.727 0.003689 AAPL
7/15/2010 7 3783310 7/15/2010 14593 251.45 -0.005053 AAPL
7/16/2010 7 3783310 7/16/2010 14593 249.9 -0.006164 AAPL
7/19/2010 7 3783310 7/19/2010 14593 245.58 -0.017287 AAPL
7/20/2010 7 3783310 7/20/2010 14593 251.89 0.025694 AAPL
7/21/2010 7 3783310 7/21/2010 14593 254.24 0.009329 AAPL
7/22/2010 7 3783310 7/22/2010 14593 259.024 0.018817 AAPL
7/23/2010 7 3783310 7/23/2010 14593 259.94 0.003536 AAPL
7/26/2010 7 3783310 7/26/2010 14593 259.28 -0.002539 AAPL
7/27/2010 7 3783310 7/27/2010 14593 264.08 0.018513 AAPL
7/28/2010 7 3783310 7/28/2010 14593 260.96 -0.011815 AAPL
7/29/2010 7 3783310 7/29/2010 14593 258.11 -0.010921 AAPL
7/30/2010 7 3783310 7/30/2010 14593 257.25 -0.003332 AAPL
8/2/2010 7 3783310 8/2/2010 14593 261.85 0.017881 AAPL
8/3/2010 7 3783310 8/3/2010 14593 261.93 0.000305 AAPL
8/4/2010 7 3783310 8/4/2010 14593 262.98 0.004009 AAPL
8/5/2010 7 3783310 8/5/2010 14593 261.7 -0.004867 AAPL
8/6/2010 7 3783310 8/6/2010 14593 260.091 -0.006148 AAPL
8/9/2010 7 3783310 8/9/2010 14593 261.75 0.006379 AAPL
8/10/2010 7 3783310 8/10/2010 14593 259.41 -0.00894 AAPL
8/11/2010 7 3783310 8/11/2010 14593 250.19 -0.035542 AAPL
8/12/2010 7 3783310 8/12/2010 14593 251.79 0.006395 AAPL
8/13/2010 7 3783310 8/13/2010 14593 249.1 -0.010683 AAPL
8/16/2010 7 3783310 8/16/2010 14593 247.64 -0.005861 AAPL
8/17/2010 7 3783310 8/17/2010 14593 251.97 0.017485 AAPL
8/18/2010 7 3783310 8/18/2010 14593 253.07 0.004366 AAPL
8/19/2010 7 3783310 8/19/2010 14593 249.88 -0.012605 AAPL
8/20/2010 7 3783310 8/20/2010 14593 249.64 -0.00096 AAPL
8/23/2010 7 3783310 8/23/2010 14593 245.8 -0.015382 AAPL
8/24/2010 7 3783310 8/24/2010 14593 239.93 -0.023881 AAPL
8/25/2010 7 3783310 8/25/2010 14593 242.89 0.012337 AAPL
8/26/2010 7 3783310 8/26/2010 14593 240.28 -0.010746 AAPL
8/27/2010 7 3783310 8/27/2010 14593 241.62 0.005577 AAPL
8/30/2010 7 3783310 8/30/2010 14593 242.5 0.003642 AAPL
8/31/2010 7 3783310 8/31/2010 14593 243.1 0.002474 AAPL
9/1/2010 7 3783310 9/1/2010 14593 250.33 0.029741 AAPL
9/2/2010 7 3783310 9/2/2010 14593 252.17 0.00735 AAPL
 9/3/2010 7 3783310 9/3/2010 14593 258.77 0.026173 AAPL
9/7/2010 7 3783310 9/7/2010 14593 257.81 -0.00371 AAPL
9/8/2010 7 3783310 9/8/2010 14593 262.92 0.019821 AAPL
9/9/2010 7 3783310 9/9/2010 14593 263.07 0.00057 AAPL
9/10/2010 7 3783310 9/10/2010 14593 263.41 0.001292 AAPL
9/13/2010 7 3783310 9/13/2010 14593 267.04 0.013781 AAPL
9/14/2010 7 3783310 9/14/2010 14593 268.06 0.00382 AAPL
9/15/2010 7 3783310 9/15/2010 14593 270.22 0.008058 AAPL
9/16/2010 7 3783310 9/16/2010 14593 276.57 0.023499 AAPL
9/17/2010 7 3783310 9/17/2010 14593 275.37 -0.004339 AAPL
9/20/2010 7 3783310 9/20/2010 14593 283.23 0.028543 AAPL
9/21/2010 7 3783310 9/21/2010 14593 283.77 0.001907 AAPL
9/22/2010 7 3783310 9/22/2010 14593 287.75 0.014025 AAPL
9/23/2010 7 3783310 9/23/2010 14593 288.92 0.004066 AAPL
9/24/2010 7 3783310 9/24/2010 14593 292.32 0.011768 AAPL
9/27/2010 7 3783310 9/27/2010 14593 291.164 -0.003955 AAPL
9/28/2010 7 3783310 9/28/2010 14593 286.86 -0.014782 AAPL
9/29/2010 7 3783310 9/29/2010 14593 287.37 0.001778 AAPL
9/30/2010 7 3783310 9/30/2010 14593 283.75 -0.012597 AAPL
10/1/2010 7 3783310 10/1/2010 14593 282.52 -0.004335 AAPL
10/4/2010 7 3783310 10/4/2010 14593 278.64 -0.013733 AAPL
10/5/2010 7 3783310 10/5/2010 14593 288.94 0.036965 AAPL
10/6/2010 7 3783310 10/6/2010 14593 289.19 0.000865 AAPL
10/7/2010 7 3783310 10/7/2010 14593 289.22 0.000104 AAPL
10/8/2010 7 3783310 10/8/2010 14593 294.07 0.016769 AAPL
10/11/2010 7 3783310 10/11/2010 14593 295.36 0.004387 AAPL
10/12/2010 7 3783310 10/12/2010 14593 298.54 0.010767 AAPL
10/13/2010 7 3783310 10/13/2010 14593 300.14 0.005359 AAPL
10/14/2010 7 3783310 10/14/2010 14593 302.31 0.00723 AAPL
10/15/2010 7 3783310 10/15/2010 14593 314.74 0.041117 AAPL
10/18/2010 7 3783310 10/18/2010 14593 318 0.010358 AAPL
10/19/2010 7 3783310 10/19/2010 14593 309.49 -0.026761 AAPL
10/20/2010 7 3783310 10/20/2010 14593 310.53 0.00336 AAPL
10/21/2010 7 3783310 10/21/2010 14593 309.52 -0.003253 AAPL
10/22/2010 7 3783310 10/22/2010 14593 307.47 -0.006623 AAPL
10/25/2010 7 3783310 10/25/2010 14593 308.84 0.004456 AAPL
10/26/2010 7 3783310 10/26/2010 14593 308.05 -0.002558 AAPL
10/27/2010 7 3783310 10/27/2010 14593 307.83 -0.000714 AAPL
10/28/2010 7 3783310 10/28/2010 14593 305.24 -0.008414 AAPL
10/29/2010 7 3783310 10/29/2010 14593 300.98 -0.013956 AAPL
11/1/2010 7 3783310 11/1/2010 14593 304.18 0.010632 AAPL
11/2/2010 7 3783310 11/2/2010 14593 309.36 0.017029 AAPL
11/3/2010 7 3783310 11/3/2010 14593 312.8 0.01112 AAPL
11/4/2010 7 3783310 11/4/2010 14593 318.27 0.017487 AAPL
11/5/2010 7 3783310 11/5/2010 14593 317.13 -0.003582 AAPL
11/8/2010 7 3783310 11/8/2010 14593 318.62 0.004698 AAPL
11/9/2010 7 3783310 11/9/2010 14593 316.08 -0.007972 AAPL
11/10/2010 7 3783310 11/10/2010 14593 318.03 0.006169 AAPL
11/11/2010 7 3783310 11/11/2010 14593 316.655 -0.004323 AAPL
11/12/2010 7 3783310 11/12/2010 14593 308.03 -0.027238 AAPL
11/15/2010 7 3783310 11/15/2010 14593 307.035 -0.00323 AAPL
11/16/2010 7 3783310 11/16/2010 14593 301.59 -0.017734 AAPL
11/17/2010 7 3783310 11/17/2010 14593 300.5 -0.003614 AAPL
11/18/2010 7 3783310 11/18/2010 14593 308.43 0.026389 AAPL
11/19/2010 7 3783310 11/19/2010 14593 306.73 -0.005512 AAPL
11/22/2010 7 3783310 11/22/2010 14593 313.36 0.021615 AAPL
11/23/2010 7 3783310 11/23/2010 14593 308.73 -0.014775 AAPL
11/24/2010 7 3783310 11/24/2010 14593 314.795 0.019645 AAPL
11/26/2010 7 3783310 11/26/2010 14593 315.76 0.003065 AAPL
11/29/2010 7 3783310 11/29/2010 14593 316.87 0.003515 AAPL
11/30/2010 7 3783310 11/30/2010 14593 311.15 -0.018052 AAPL
12/1/2010 7 3783310 12/1/2010 14593 316.4 0.016873 AAPL
12/2/2010 7 3783310 12/2/2010 14593 318.15 0.005531 AAPL
12/3/2010 7 3783310 12/3/2010 14593 317.44 -0.002232 AAPL
12/6/2010 7 3783310 12/6/2010 14593 320.15 0.008537 AAPL
12/7/2010 7 3783310 12/7/2010 14593 318.21 -0.00606 AAPL
12/8/2010 7 3783310 12/8/2010 14593 321.01 0.008799 AAPL
12/9/2010 7 3783310 12/9/2010 14593 319.7575 -0.003902 AAPL
12/10/2010 7 3783310 12/10/2010 14593 320.56 0.00251 AAPL
12/13/2010 7 3783310 12/13/2010 14593 321.67 0.003463 AAPL
12/14/2010 7 3783310 12/14/2010 14593 320.29 -0.00429 AAPL
12/15/2010 7 3783310 12/15/2010 14593 320.36 0.000218 AAPL
12/16/2010 7 3783310 12/16/2010 14593 321.25 0.002778 AAPL
12/17/2010 7 3783310 12/17/2010 14593 320.61 -0.001992 AAPL
12/20/2010 7 3783310 12/20/2010 14593 322.21 0.004991 AAPL
12/21/2010 7 3783310 12/21/2010 14593 324.205 0.006192 AAPL
12/22/2010 7 3783310 12/22/2010 14593 325.16 0.002946 AAPL
12/23/2010 7 3783310 12/23/2010 14593 323.6 -0.004798 AAPL
12/27/2010 7 3783310 12/27/2010 14593 324.68 0.003337 AAPL
12/28/2010 7 3783310 12/28/2010 14593 325.47 0.002433 AAPL
12/29/2010 7 3783310 12/29/2010 14593 325.29 -0.000553 AAPL
12/30/2010 7 3783310 12/30/2010 14593 323.66 -0.005011 AAPL
12/31/2010 7 3783310 12/31/2010 14593 322.56 -0.003399 AAPL
1/3/2011 7 3783310 1/3/2011 14593 329.57 0.021732 AAPL
1/4/2011 7 3783310 1/4/2011 14593 331.29 0.005219 AAPL
1/5/2011 7 3783310 1/5/2011 14593 334 0.00818 AAPL
1/6/2011 7 3783310 1/6/2011 14593 333.73 -0.000808 AAPL
1/7/2011 7 3783310 1/7/2011 14593 336.12 0.007161 AAPL
1/10/2011 7 3783310 1/10/2011 14593 342.455 0.018847 AAPL
1/11/2011 7 3783310 1/11/2011 14593 341.64 -0.00238 AAPL
1/12/2011 7 3783310 1/12/2011 14593 344.42 0.008137 AAPL
1/13/2011 7 3783310 1/13/2011 14593 345.68 0.003658 AAPL
1/14/2011 7 3783310 1/14/2011 14593 348.48 0.0081 AAPL
1/18/2011 7 3783310 1/18/2011 14593 340.65 -0.022469 AAPL
1/19/2011 7 3783310 1/19/2011 14593 338.84 -0.005313 AAPL
1/20/2011 7 3783310 1/20/2011 14593 332.68 -0.01818 AAPL
1/21/2011 7 3783310 1/21/2011 14593 326.72 -0.017915 AAPL
1/24/2011 7 3783310 1/24/2011 14593 337.45 0.032842 AAPL
1/25/2011 7 3783310 1/25/2011 14593 341.4 0.011705 AAPL
1/26/2011 7 3783310 1/26/2011 14593 343.85 0.007176 AAPL
1/27/2011 7 3783310 1/27/2011 14593 343.21 -0.001861 AAPL
1/28/2011 7 3783310 1/28/2011 14593 336.1 -0.020716 AAPL
1/31/2011 7 3783310 1/31/2011 14593 339.32 0.00958 AAPL
2/1/2011 7 3783310 2/1/2011 14593 345.03 0.016828 AAPL
2/2/2011 7 3783310 2/2/2011 14593 344.32 -0.002058 AAPL
2/3/2011 7 3783310 2/3/2011 14593 343.44 -0.002556 AAPL
2/4/2011 7 3783310 2/4/2011 14593 346.5 0.00891 AAPL
2/7/2011 7 3783310 2/7/2011 14593 351.88 0.015527 AAPL
2/8/2011 7 3783310 2/8/2011 14593 355.2 0.009435 AAPL
2/9/2011 7 3783310 2/9/2011 14593 358.16 0.008333 AAPL
2/10/2011 7 3783310 2/10/2011 14593 354.54 -0.010107 AAPL
2/11/2011 7 3783310 2/11/2011 14593 356.85 0.006515 AAPL
2/14/2011 7 3783310 2/14/2011 14593 359.18 0.006529 AAPL
2/15/2011 7 3783310 2/15/2011 14593 359.9 0.002005 AAPL
2/16/2011 7 3783310 2/16/2011 14593 363.13 0.008975 AAPL
2/17/2011 7 3783310 2/17/2011 14593 358.3 -0.013301 AAPL
2/18/2011 7 3783310 2/18/2011 14593 350.56 -0.021602 AAPL
2/22/2011 7 3783310 2/22/2011 14593 338.61 -0.034088 AAPL
2/23/2011 7 3783310 2/23/2011 14593 342.62 0.011843 AAPL
2/24/2011 7 3783310 2/24/2011 14593 342.88 0.000759 AAPL
2/25/2011 7 3783310 2/25/2011 14593 348.16 0.015399 AAPL
2/28/2011 7 3783310 2/28/2011 14593 353.21 0.014505 AAPL
3/1/2011 7 3783310 3/1/2011 14593 349.31 -0.011042 AAPL
3/2/2011 7 3783310 3/2/2011 14593 352.12 0.008044 AAPL
3/3/2011 7 3783310 3/3/2011 14593 359.56 0.021129 AAPL
3/4/2011 7 3783310 3/4/2011 14593 360 0.001224 AAPL
3/7/2011 7 3783310 3/7/2011 14593 355.36 -0.012889 AAPL
3/8/2011 7 3783310 3/8/2011 14593 355.76 0.001126 AAPL
3/9/2011 7 3783310 3/9/2011 14593 352.47 -0.009248 AAPL
3/10/2011 7 3783310 3/10/2011 14593 346.67 -0.016455 AAPL
3/11/2011 7 3783310 3/11/2011 14593 351.99 0.015346 AAPL
3/14/2011 7 3783310 3/14/2011 14593 353.56 0.00446 AAPL
3/15/2011 7 3783310 3/15/2011 14593 345.43 -0.022995 AAPL
3/16/2011 7 3783310 3/16/2011 14593 330.01 -0.04464 AAPL
3/17/2011 7 3783310 3/17/2011 14593 334.64 0.01403 AAPL
3/18/2011 7 3783310 3/18/2011 14593 330.67 -0.011863 AAPL
3/21/2011 7 3783310 3/21/2011 14593 339.3 0.026098 AAPL
3/22/2011 7 3783310 3/22/2011 14593 341.2 0.0056 AAPL
3/23/2011 7 3783310 3/23/2011 14593 339.19 -0.005891 AAPL
3/24/2011 7 3783310 3/24/2011 14593 344.97 0.017041 AAPL
3/25/2011 7 3783310 3/25/2011 14593 351.54 0.019045 AAPL
3/28/2011 7 3783310 3/28/2011 14593 350.44 -0.003129 AAPL
3/29/2011 7 3783310 3/29/2011 14593 350.96 0.001484 AAPL
3/30/2011 7 3783310 3/30/2011 14593 348.63 -0.006639 AAPL
3/31/2011 7 3783310 3/31/2011 14593 348.5075 -0.000351 AAPL
4/1/2011 7 3783310 4/1/2011 14593 344.56 -0.011327 AAPL
4/4/2011 7 3783310 4/4/2011 14593 341.19 -0.009781 AAPL
4/5/2011 7 3783310 4/5/2011 14593 338.89 -0.006741 AAPL
4/6/2011 7 3783310 4/6/2011 14593 338.04 -0.002508 AAPL
4/7/2011 7 3783310 4/7/2011 14593 338.08 0.000118 AAPL
4/8/2011 7 3783310 4/8/2011 14593 335.06 -0.008933 AAPL
4/11/2011 7 3783310 4/11/2011 14593 330.8 -0.012714 AAPL
4/12/2011 7 3783310 4/12/2011 14593 332.4 0.004837 AAPL
4/13/2011 7 3783310 4/13/2011 14593 336.13 0.011221 AAPL
4/14/2011 7 3783310 4/14/2011 14593 332.42 -0.011037 AAPL
4/15/2011 7 3783310 4/15/2011 14593 327.46 -0.014921 AAPL
4/18/2011 7 3783310 4/18/2011 14593 331.85 0.013406 AAPL
4/19/2011 7 3783310 4/19/2011 14593 337.86 0.018111 AAPL
4/20/2011 7 3783310 4/20/2011 14593 342.41 0.013467 AAPL
4/21/2011 7 3783310 4/21/2011 14593 350.696 0.024199 AAPL
4/25/2011 7 3783310 4/25/2011 14593 353.009 0.006595 AAPL
4/26/2011 7 3783310 4/26/2011 14593 350.42 -0.007334 AAPL
4/27/2011 7 3783310 4/27/2011 14593 350.15 -0.000771 AAPL
4/28/2011 7 3783310 4/28/2011 14593 346.75 -0.00971 AAPL
4/29/2011 7 3783310 4/29/2011 14593 350.13 0.009748 AAPL
5/2/2011 7 3783310 5/2/2011 14593 346.28 -0.010996 AAPL
5/3/2011 7 3783310 5/3/2011 14593 348.2 0.005545 AAPL
5/4/2011 7 3783310 5/4/2011 14593 349.57 0.003935 AAPL
5/5/2011 7 3783310 5/5/2011 14593 346.75 -0.008067 AAPL
5/6/2011 7 3783310 5/6/2011 14593 346.66 -0.00026 AAPL
5/9/2011 7 3783310 5/9/2011 14593 347.6 0.002712 AAPL
5/10/2011 7 3783310 5/10/2011 14593 349.45 0.005322 AAPL
5/11/2011 7 3783310 5/11/2011 14593 347.23 -0.006353 AAPL
5/12/2011 7 3783310 5/12/2011 14593 346.57 -0.001901 AAPL
5/13/2011 7 3783310 5/13/2011 14593 340.5 -0.017515 AAPL
5/16/2011 7 3783310 5/16/2011 14593 333.3 -0.021145 AAPL
5/17/2011 7 3783310 5/17/2011 14593 336.14 0.008521 AAPL
5/18/2011 7 3783310 5/18/2011 14593 339.87 0.011097 AAPL
5/19/2011 7 3783310 5/19/2011 14593 340.53 0.001942 AAPL
5/20/2011 7 3783310 5/20/2011 14593 335.22 -0.015593 AAPL
5/23/2011 7 3783310 5/23/2011 14593 334.4 -0.002446 AAPL
5/24/2011 7 3783310 5/24/2011 14593 332.19 -0.006609 AAPL
5/25/2011 7 3783310 5/25/2011 14593 336.78 0.013817 AAPL
5/26/2011 7 3783310 5/26/2011 14593 335 -0.005285 AAPL
5/27/2011 7 3783310 5/27/2011 14593 337.41 0.007194 AAPL
5/31/2011 7 3783310 5/31/2011 14593 347.83 0.030882 AAPL
6/1/2011 7 3783310 6/1/2011 14593 345.51 -0.00667 AAPL
6/2/2011 7 3783310 6/2/2011 14593 346.102 0.001713 AAPL
6/3/2011 7 3783310 6/3/2011 14593 343.44 -0.007691 AAPL
6/6/2011 7 3783310 6/6/2011 14593 338.04 -0.015723 AAPL
6/7/2011 7 3783310 6/7/2011 14593 332.04 -0.017749 AAPL
6/8/2011 7 3783310 6/8/2011 14593 332.24 0.000602 AAPL
 6/9/2011 7 3783310 6/9/2011 14593 331.49 -0.002257 AAPL
6/10/2011 7 3783310 6/10/2011 14593 325.9 -0.016863 AAPL
6/13/2011 7 3783310 6/13/2011 14593 326.6 0.002148 AAPL
6/14/2011 7 3783310 6/14/2011 14593 332.44 0.017881 AAPL
6/15/2011 7 3783310 6/15/2011 14593 326.75 -0.017116 AAPL
6/16/2011 7 3783310 6/16/2011 14593 325.16 -0.004866 AAPL
6/17/2011 7 3783310 6/17/2011 14593 320.26 -0.015069 AAPL
6/20/2011 7 3783310 6/20/2011 14593 315.32 -0.015425 AAPL
6/21/2011 7 3783310 6/21/2011 14593 325.3 0.03165 AAPL
6/22/2011 7 3783310 6/22/2011 14593 322.61 -0.008269 AAPL
6/23/2011 7 3783310 6/23/2011 14593 331.23 0.02672 AAPL
6/24/2011 7 3783310 6/24/2011 14593 326.35 -0.014733 AAPL
6/27/2011 7 3783310 6/27/2011 14593 332.04 0.017435 AAPL
6/28/2011 7 3783310 6/28/2011 14593 335.26 0.009698 AAPL
6/29/2011 7 3783310 6/29/2011 14593 334.04 -0.003639 AAPL
6/30/2011 7 3783310 6/30/2011 14593 335.67 0.00488 AAPL
7/1/2011 7 3783310 7/1/2011 14593 343.26 0.022611 AAPL
7/5/2011 7 3783310 7/5/2011 14593 349.43 0.017975 AAPL
7/6/2011 7 3783310 7/6/2011 14593 351.76 0.006668 AAPL
7/7/2011 7 3783310 7/7/2011 14593 357.2 0.015465 AAPL
7/8/2011 7 3783310 7/8/2011 14593 359.71 0.007027 AAPL
7/11/2011 7 3783310 7/11/2011 14593 354 -0.015874 AAPL
7/12/2011 7 3783310 7/12/2011 14593 353.75 -0.000706 AAPL
7/13/2011 7 3783310 7/13/2011 14593 358.02 0.012071 AAPL
7/14/2011 7 3783310 7/14/2011 14593 357.77 -0.000698 AAPL
7/15/2011 7 3783310 7/15/2011 14593 364.92 0.019985 AAPL
7/18/2011 7 3783310 7/18/2011 14593 373.8 0.024334 AAPL
7/19/2011 7 3783310 7/19/2011 14593 376.85 0.008159 AAPL
7/20/2011 7 3783310 7/20/2011 14593 386.9 0.026668 AAPL
7/21/2011 7 3783310 7/21/2011 14593 387.29 0.001008 AAPL
7/22/2011 7 3783310 7/22/2011 14593 393.3 0.015518 AAPL
7/25/2011 7 3783310 7/25/2011 14593 398.5 0.013221 AAPL
7/26/2011 7 3783310 7/26/2011 14593 403.41 0.012321 AAPL
7/27/2011 7 3783310 7/27/2011 14593 392.59 -0.026821 AAPL
7/28/2011 7 3783310 7/28/2011 14593 391.82 -0.001961 AAPL
7/29/2011 7 3783310 7/29/2011 14593 390.48 -0.00342 AAPL
8/1/2011 7 3783310 8/1/2011 14593 396.75 0.016057 AAPL
8/2/2011 7 3783310 8/2/2011 14593 388.91 -0.019761 AAPL
8/3/2011 7 3783310 8/3/2011 14593 392.57 0.009411 AAPL
8/4/2011 7 3783310 8/4/2011 14593 377.37 -0.038719 AAPL
8/5/2011 7 3783310 8/5/2011 14593 373.62 -0.009937 AAPL
8/8/2011 7 3783310 8/8/2011 14593 353.21 -0.054628 AAPL
8/9/2011 7 3783310 8/9/2011 14593 374.01 0.058889 AAPL
8/10/2011 7 3783310 8/10/2011 14593 363.69 -0.027593 AAPL
8/11/2011 7 3783310 8/11/2011 14593 373.7 0.027523 AAPL
8/12/2011 7 3783310 8/12/2011 14593 376.99 0.008804 AAPL
8/15/2011 7 3783310 8/15/2011 14593 383.41 0.01703 AAPL
8/16/2011 7 3783310 8/16/2011 14593 380.48 -0.007642 AAPL
 8/17/2011 7 3783310 8/17/2011 14593 380.44 -0.000105 AAPL
8/18/2011 7 3783310 8/18/2011 14593 366.05 -0.037825 AAPL
8/19/2011 7 3783310 8/19/2011 14593 356.03 -0.027373 AAPL
8/22/2011 7 3783310 8/22/2011 14593 356.44 0.001152 AAPL
8/23/2011 7 3783310 8/23/2011 14593 373.6 0.048143 AAPL
8/24/2011 7 3783310 8/24/2011 14593 376.18 0.006906 AAPL
8/25/2011 7 3783310 8/25/2011 14593 373.72 -0.006539 AAPL
8/26/2011 7 3783310 8/26/2011 14593 383.58 0.026383 AAPL
8/29/2011 7 3783310 8/29/2011 14593 389.97 0.016659 AAPL
8/30/2011 7 3783310 8/30/2011 14593 389.99 5.13E-05 AAPL
8/31/2011 7 3783310 8/31/2011 14593 384.83 -0.013231 AAPL
9/1/2011 7 3783310 9/1/2011 14593 381.03 -0.009874 AAPL
9/2/2011 7 3783310 9/2/2011 14593 374.05 -0.018319 AAPL
9/6/2011 7 3783310 9/6/2011 14593 379.74 0.015212 AAPL
9/7/2011 7 3783310 9/7/2011 14593 383.93 0.011034 AAPL
9/8/2011 7 3783310 9/8/2011 14593 384.14 0.000547 AAPL
9/9/2011 7 3783310 9/9/2011 14593 377.48 -0.017337 AAPL
9/12/2011 7 3783310 9/12/2011 14593 379.94 0.006517 AAPL
9/13/2011 7 3783310 9/13/2011 14593 384.62 0.012318 AAPL
9/14/2011 7 3783310 9/14/2011 14593 389.3 0.012168 AAPL
9/15/2011 7 3783310 9/15/2011 14593 392.96 0.009401 AAPL
9/16/2011 7 3783310 9/16/2011 14593 400.5 0.019188 AAPL
9/19/2011 7 3783310 9/19/2011 14593 411.63 0.02779 AAPL
9/20/2011 7 3783310 9/20/2011 14593 413.45 0.004421 AAPL
9/21/2011 7 3783310 9/21/2011 14593 412.14 -0.003168 AAPL
9/22/2011 7 3783310 9/22/2011 14593 401.82 -0.02504 AAPL
9/23/2011 7 3783310 9/23/2011 14593 404.3 0.006172 AAPL
9/26/2011 7 3783310 9/26/2011 14593 403.17 -0.002795 AAPL
9/27/2011 7 3783310 9/27/2011 14593 399.26 -0.009698 AAPL
9/28/2011 7 3783310 9/28/2011 14593 397.01 -0.005635 AAPL
9/29/2011 7 3783310 9/29/2011 14593 390.57 -0.016221 AAPL
9/30/2011 7 3783310 9/30/2011 14593 381.32 -0.023683 AAPL
10/3/2011 7 3783310 10/3/2011 14593 374.6 -0.017623 AAPL
10/4/2011 7 3783310 10/4/2011 14593 372.5 -0.005606 AAPL
10/5/2011 7 3783310 10/5/2011 14593 378.25 0.015436 AAPL
10/6/2011 7 3783310 10/6/2011 14593 377.37 -0.002327 AAPL
10/7/2011 7 3783310 10/7/2011 14593 369.8 -0.02006 AAPL
10/10/2011 7 3783310 10/10/2011 14593 388.81 0.051406 AAPL
10/11/2011 7 3783310 10/11/2011 14593 400.29 0.029526 AAPL
10/12/2011 7 3783310 10/12/2011 14593 402.19 0.004747 AAPL
10/13/2011 7 3783310 10/13/2011 14593 408.43 0.015515 AAPL
10/14/2011 7 3783310 10/14/2011 14593 422 0.033225 AAPL
10/17/2011 7 3783310 10/17/2011 14593 419.99 -0.004763 AAPL
10/18/2011 7 3783310 10/18/2011 14593 422.24 0.005357 AAPL
10/19/2011 7 3783310 10/19/2011 14593 398.62 -0.05594 AAPL
10/20/2011 7 3783310 10/20/2011 14593 395.31 -0.008304 AAPL
10/21/2011 7 3783310 10/21/2011 14593 392.87 -0.006172 AAPL
10/24/2011 7 3783310 10/24/2011 14593 405.77 0.032835 AAPL
10/25/2011 7 3783310 10/25/2011 14593 397.77 -0.019716 AAPL
10/26/2011 7 3783310 10/26/2011 14593 400.6 0.007115 AAPL
10/27/2011 7 3783310 10/27/2011 14593 404.69 0.01021 AAPL
10/28/2011 7 3783310 10/28/2011 14593 404.95 0.000642 AAPL
10/31/2011 7 3783310 10/31/2011 14593 404.78 -0.00042 AAPL
11/1/2011 7 3783310 11/1/2011 14593 396.51 -0.020431 AAPL
11/2/2011 7 3783310 11/2/2011 14593 397.41 0.00227 AAPL
11/3/2011 7 3783310 11/3/2011 14593 403.07 0.014242 AAPL
11/4/2011 7 3783310 11/4/2011 14593 400.24 -0.007021 AAPL
11/7/2011 7 3783310 11/7/2011 14593 399.73 -0.001274 AAPL
11/8/2011 7 3783310 11/8/2011 14593 406.23 0.016261 AAPL
11/9/2011 7 3783310 11/9/2011 14593 395.28 -0.026955 AAPL
11/10/2011 7 3783310 11/10/2011 14593 385.22 -0.02545 AAPL
11/11/2011 7 3783310 11/11/2011 14593 384.62 -0.001558 AAPL
11/14/2011 7 3783310 11/14/2011 14593 379.26 -0.013936 AAPL
11/15/2011 7 3783310 11/15/2011 14593 388.83 0.025233 AAPL
11/16/2011 7 3783310 11/16/2011 14593 384.77 -0.010442 AAPL
11/17/2011 7 3783310 11/17/2011 14593 377.41 -0.019128 AAPL
11/18/2011 7 3783310 11/18/2011 14593 374.94 -0.006545 AAPL
11/21/2011 7 3783310 11/21/2011 14593 369.01 -0.015816 AAPL
11/22/2011 7 3783310 11/22/2011 14593 376.51 0.020325 AAPL
11/23/2011 7 3783310 11/23/2011 14593 366.99 -0.025285 AAPL
11/25/2011 7 3783310 11/25/2011 14593 363.57 -0.009319 AAPL
11/28/2011 7 3783310 11/28/2011 14593 376.12 0.034519 AAPL
11/29/2011 7 3783310 11/29/2011 14593 373.2 -0.007763 AAPL
11/30/2011 7 3783310 11/30/2011 14593 382.2 0.024116 AAPL
12/1/2011 7 3783310 12/1/2011 14593 387.93 0.014992 AAPL
12/2/2011 7 3783310 12/2/2011 14593 389.7 0.004563 AAPL
12/5/2011 7 3783310 12/5/2011 14593 393.01 0.008494 AAPL
12/6/2011 7 3783310 12/6/2011 14593 390.95 -0.005242 AAPL
12/7/2011 7 3783310 12/7/2011 14593 389.09 -0.004758 AAPL
12/8/2011 7 3783310 12/8/2011 14593 390.66 0.004035 AAPL
12/9/2011 7 3783310 12/9/2011 14593 393.62 0.007577 AAPL
12/12/2011 7 3783310 12/12/2011 14593 391.84 -0.004522 AAPL
12/13/2011 7 3783310 12/13/2011 14593 388.81 -0.007733 AAPL
12/14/2011 7 3783310 12/14/2011 14593 380.19 -0.02217 AAPL
12/15/2011 7 3783310 12/15/2011 14593 378.94 -0.003288 AAPL
12/16/2011 7 3783310 12/16/2011 14593 381.02 0.005489 AAPL
12/19/2011 7 3783310 12/19/2011 14593 382.21 0.003123 AAPL
12/20/2011 7 3783310 12/20/2011 14593 395.95 0.035949 AAPL
12/21/2011 7 3783310 12/21/2011 14593 396.445 0.00125 AAPL
12/22/2011 7 3783310 12/22/2011 14593 398.55 0.00531 AAPL
12/23/2011 7 3783310 12/23/2011 14593 403.33 0.011993 AAPL
12/27/2011 7 3783310 12/27/2011 14593 406.53 0.007934 AAPL
12/28/2011 7 3783310 12/28/2011 14593 402.64 -0.009569 AAPL
12/29/2011 7 3783310 12/29/2011 14593 405.12 0.006159 AAPL
12/30/2011 7 3783310 12/30/2011 14593 405 -0.000296 AAPL
1/3/2012 7 3783310 1/3/2012 14593 411.23 0.015383 AAPL
 1/4/2012 7 3783310 1/4/2012 14593 413.44 0.005374 AAPL
1/5/2012 7 3783310 1/5/2012 14593 418.03 0.011102 AAPL
1/6/2012 7 3783310 1/6/2012 14593 422.4 0.010454 AAPL
1/9/2012 7 3783310 1/9/2012 14593 421.73 -0.001586 AAPL
1/10/2012 7 3783310 1/10/2012 14593 423.24 0.00358 AAPL
1/11/2012 7 3783310 1/11/2012 14593 422.55 -0.00163 AAPL
1/12/2012 7 3783310 1/12/2012 14593 421.39 -0.002745 AAPL
1/13/2012 7 3783310 1/13/2012 14593 419.81 -0.00375 AAPL
1/17/2012 7 3783310 1/17/2012 14593 424.7 0.011648 AAPL
1/18/2012 7 3783310 1/18/2012 14593 429.11 0.010384 AAPL
1/19/2012 7 3783310 1/19/2012 14593 427.75 -0.003169 AAPL
1/20/2012 7 3783310 1/20/2012 14593 420.3 -0.017417 AAPL
1/23/2012 7 3783310 1/23/2012 14593 427.409 0.016914 AAPL
1/24/2012 7 3783310 1/24/2012 14593 420.41 -0.016375 AAPL
1/25/2012 7 3783310 1/25/2012 14593 446.66 0.062439 AAPL
1/26/2012 7 3783310 1/26/2012 14593 444.63 -0.004545 AAPL
1/27/2012 7 3783310 1/27/2012 14593 447.28 0.00596 AAPL
1/30/2012 7 3783310 1/30/2012 14593 453.01 0.012811 AAPL
1/31/2012 7 3783310 1/31/2012 14593 456.48 0.00766 AAPL
2/1/2012 7 3783310 2/1/2012 14593 456.19 -0.000635 AAPL
2/2/2012 7 3783310 2/2/2012 14593 455.12 -0.002346 AAPL
2/3/2012 7 3783310 2/3/2012 14593 459.68 0.010019 AAPL
2/6/2012 7 3783310 2/6/2012 14593 463.97 0.009333 AAPL
2/7/2012 7 3783310 2/7/2012 14593 468.83 0.010475 AAPL
2/8/2012 7 3783310 2/8/2012 14593 476.68 0.016744 AAPL
2/9/2012 7 3783310 2/9/2012 14593 493.17 0.034593 AAPL
2/10/2012 7 3783310 2/10/2012 14593 493.42 0.000507 AAPL
2/13/2012 7 3783310 2/13/2012 14593 502.6 0.018605 AAPL
2/14/2012 7 3783310 2/14/2012 14593 509.46 0.013649 AAPL
2/15/2012 7 3783310 2/15/2012 14593 497.67 -0.023142 AAPL
2/16/2012 7 3783310 2/16/2012 14593 502.21 0.009122 AAPL
2/17/2012 7 3783310 2/17/2012 14593 502.12 -0.000179 AAPL
2/21/2012 7 3783310 2/21/2012 14593 514.85 0.025352 AAPL
2/22/2012 7 3783310 2/22/2012 14593 513.04 -0.003516 AAPL
2/23/2012 7 3783310 2/23/2012 14593 516.39 0.00653 AAPL
2/24/2012 7 3783310 2/24/2012 14593 522.41 0.011658 AAPL
2/27/2012 7 3783310 2/27/2012 14593 525.76 0.006413 AAPL
2/28/2012 7 3783310 2/28/2012 14593 535.41 0.018354 AAPL
2/29/2012 7 3783310 2/29/2012 14593 542.44 0.01313 AAPL
3/1/2012 7 3783310 3/1/2012 14593 544.47 0.003742 AAPL
3/2/2012 7 3783310 3/2/2012 14593 545.18 0.001304 AAPL
3/5/2012 7 3783310 3/5/2012 14593 533.16 -0.022048 AAPL
3/6/2012 7 3783310 3/6/2012 14593 530.26 -0.005439 AAPL
3/7/2012 7 3783310 3/7/2012 14593 530.69 0.000811 AAPL
3/8/2012 7 3783310 3/8/2012 14593 541.99 0.021293 AAPL
3/9/2012 7 3783310 3/9/2012 14593 545.17 0.005867 AAPL
3/12/2012 7 3783310 3/12/2012 14593 552 0.012528 AAPL
3/13/2012 7 3783310 3/13/2012 14593 568.1 0.029167 AAPL
3/14/2012 7 3783310 3/14/2012 14593 589.58 0.03781 AAPL
3/15/2012 7 3783310 3/15/2012 14593 585.56 -0.006818 AAPL
3/16/2012 7 3783310 3/16/2012 14593 585.57 1.71E-05 AAPL
3/19/2012 7 3783310 3/19/2012 14593 601.1 0.026521 AAPL
3/20/2012 7 3783310 3/20/2012 14593 605.96 0.008085 AAPL
3/21/2012 7 3783310 3/21/2012 14593 602.5 -0.00571 AAPL
3/22/2012 7 3783310 3/22/2012 14593 599.34 -0.005245 AAPL
3/23/2012 7 3783310 3/23/2012 14593 596.05 -0.005489 AAPL
3/26/2012 7 3783310 3/26/2012 14593 606.98 0.018337 AAPL
3/27/2012 7 3783310 3/27/2012 14593 614.48 0.012356 AAPL
3/28/2012 7 3783310 3/28/2012 14593 617.62 0.00511 AAPL
3/29/2012 7 3783310 3/29/2012 14593 609.86 -0.012564 AAPL
3/30/2012 7 3783310 3/30/2012 14593 599.55 -0.016906 AAPL
4/2/2012 7 3783310 4/2/2012 14593 618.63 0.031824 AAPL
4/3/2012 7 3783310 4/3/2012 14593 629.32 0.01728 AAPL
4/4/2012 7 3783310 4/4/2012 14593 624.31 -0.007961 AAPL
4/5/2012 7 3783310 4/5/2012 14593 633.68 0.015009 AAPL
4/9/2012 7 3783310 4/9/2012 14593 636.23 0.004024 AAPL
4/10/2012 7 3783310 4/10/2012 14593 628.44 -0.012244 AAPL
4/11/2012 7 3783310 4/11/2012 14593 626.2 -0.003564 AAPL
4/12/2012 7 3783310 4/12/2012 14593 622.77 -0.005477 AAPL
4/13/2012 7 3783310 4/13/2012 14593 605.23 -0.028165 AAPL
4/16/2012 7 3783310 4/16/2012 14593 580.13 -0.041472 AAPL
4/17/2012 7 3783310 4/17/2012 14593 609.7 0.050971 AAPL
4/18/2012 7 3783310 4/18/2012 14593 608.34 -0.002231 AAPL
4/19/2012 7 3783310 4/19/2012 14593 587.44 -0.034356 AAPL
4/20/2012 7 3783310 4/20/2012 14593 572.98 -0.024615 AAPL
4/23/2012 7 3783310 4/23/2012 14593 571.7 -0.002234 AAPL
4/24/2012 7 3783310 4/24/2012 14593 560.28 -0.019975 AAPL
4/25/2012 7 3783310 4/25/2012 14593 610 0.088741 AAPL
4/26/2012 7 3783310 4/26/2012 14593 607.7 -0.00377 AAPL
4/27/2012 7 3783310 4/27/2012 14593 603 -0.007734 AAPL
4/30/2012 7 3783310 4/30/2012 14593 583.98 -0.031542 AAPL
5/1/2012 7 3783310 5/1/2012 14593 582.13 -0.003168 AAPL
5/2/2012 7 3783310 5/2/2012 14593 585.98 0.006614 AAPL
5/3/2012 7 3783310 5/3/2012 14593 581.82 -0.007099 AAPL
5/4/2012 7 3783310 5/4/2012 14593 565.25 -0.02848 AAPL
5/7/2012 7 3783310 5/7/2012 14593 569.48 0.007483 AAPL
5/8/2012 7 3783310 5/8/2012 14593 568.18 -0.002283 AAPL
5/9/2012 7 3783310 5/9/2012 14593 569.18 0.00176 AAPL
5/10/2012 7 3783310 5/10/2012 14593 570.52 0.002354 AAPL
5/11/2012 7 3783310 5/11/2012 14593 566.71 -0.006678 AAPL
5/14/2012 7 3783310 5/14/2012 14593 558.22 -0.014981 AAPL
5/15/2012 7 3783310 5/15/2012 14593 553.17 -0.009047 AAPL
5/16/2012 7 3783310 5/16/2012 14593 546.075 -0.012826 AAPL
5/17/2012 7 3783310 5/17/2012 14593 530.12 -0.029218 AAPL
5/18/2012 7 3783310 5/18/2012 14593 530.38 0.00049 AAPL
5/21/2012 7 3783310 5/21/2012 14593 561.28 0.05826 AAPL
5/22/2012 7 3783310 5/22/2012 14593 556.97 -0.007679 AAPL
5/23/2012 7 3783310 5/23/2012 14593 570.56 0.0244 AAPL
5/24/2012 7 3783310 5/24/2012 14593 565.32 -0.009184 AAPL
5/25/2012 7 3783310 5/25/2012 14593 562.29 -0.00536 AAPL
5/29/2012 7 3783310 5/29/2012 14593 572.27 0.017749 AAPL
5/30/2012 7 3783310 5/30/2012 14593 579.17 0.012057 AAPL
5/31/2012 7 3783310 5/31/2012 14593 577.73 -0.002486 AAPL
6/1/2012 7 3783310 6/1/2012 14593 560.99 -0.028975 AAPL
6/4/2012 7 3783310 6/4/2012 14593 564.29 0.005882 AAPL
6/5/2012 7 3783310 6/5/2012 14593 562.83 -0.002587 AAPL
6/6/2012 7 3783310 6/6/2012 14593 571.46 0.015333 AAPL
6/7/2012 7 3783310 6/7/2012 14593 571.72 0.000455 AAPL
6/8/2012 7 3783310 6/8/2012 14593 580.32 0.015042 AAPL
6/11/2012 7 3783310 6/11/2012 14593 571.17 -0.015767 AAPL
6/12/2012 7 3783310 6/12/2012 14593 576.16 0.008736 AAPL
6/13/2012 7 3783310 6/13/2012 14593 572.16 -0.006943 AAPL
6/14/2012 7 3783310 6/14/2012 14593 571.53 -0.001101 AAPL
6/15/2012 7 3783310 6/15/2012 14593 574.13 0.004549 AAPL
6/18/2012 7 3783310 6/18/2012 14593 585.78 0.020292 AAPL
6/19/2012 7 3783310 6/19/2012 14593 587.41 0.002783 AAPL
6/20/2012 7 3783310 6/20/2012 14593 585.741 -0.002841 AAPL
6/21/2012 7 3783310 6/21/2012 14593 577.67 -0.013779 AAPL
6/22/2012 7 3783310 6/22/2012 14593 582.1 0.007669 AAPL
6/25/2012 7 3783310 6/25/2012 14593 570.765 -0.019473 AAPL
6/26/2012 7 3783310 6/26/2012 14593 572.025 0.002208 AAPL
6/27/2012 7 3783310 6/27/2012 14593 574.5 0.004327 AAPL
6/28/2012 7 3783310 6/28/2012 14593 569.05 -0.009487 AAPL
6/29/2012 7 3783310 6/29/2012 14593 584 0.026272 AAPL
7/2/2012 7 3783310 7/2/2012 14593 592.52 0.014589 AAPL
7/3/2012 7 3783310 7/3/2012 14593 599.41 0.011628 AAPL
7/5/2012 7 3783310 7/5/2012 14593 609.94 0.017567 AAPL
7/6/2012 7 3783310 7/6/2012 14593 605.88 -0.006656 AAPL
7/9/2012 7 3783310 7/9/2012 14593 613.89 0.01322 AAPL
7/10/2012 7 3783310 7/10/2012 14593 608.21 -0.009252 AAPL
7/11/2012 7 3783310 7/11/2012 14593 604.43 -0.006215 AAPL
7/12/2012 7 3783310 7/12/2012 14593 598.9 -0.009149 AAPL
7/13/2012 7 3783310 7/13/2012 14593 604.97 0.010135 AAPL
7/16/2012 7 3783310 7/16/2012 14593 606.91 0.003207 AAPL
7/17/2012 7 3783310 7/17/2012 14593 606.94 4.95E-05 AAPL
7/18/2012 7 3783310 7/18/2012 14593 606.26 -0.00112 AAPL
7/19/2012 7 3783310 7/19/2012 14593 614.32 0.013295 AAPL
7/20/2012 7 3783310 7/20/2012 14593 604.3 -0.016311 AAPL
7/23/2012 7 3783310 7/23/2012 14593 603.83 -0.000778 AAPL
7/24/2012 7 3783310 7/24/2012 14593 600.92 -0.004819 AAPL
7/25/2012 7 3783310 7/25/2012 14593 574.97 -0.043184 AAPL
7/26/2012 7 3783310 7/26/2012 14593 574.88 -0.000156 AAPL
7/27/2012 7 3783310 7/27/2012 14593 585.16 0.017882 AAPL
7/30/2012 7 3783310 7/30/2012 14593 595.03 0.016867 AAPL
7/31/2012 7 3783310 7/31/2012 14593 610.76 0.026436 AAPL
8/1/2012 7 3783310 8/1/2012 14593 606.81 -0.006467 AAPL
8/2/2012 7 3783310 8/2/2012 14593 607.79 0.001615 AAPL
8/3/2012 7 3783310 8/3/2012 14593 615.7 0.013014 AAPL
8/6/2012 7 3783310 8/6/2012 14593 622.55 0.011126 AAPL
8/7/2012 7 3783310 8/7/2012 14593 620.914 -0.002628 AAPL
8/8/2012 7 3783310 8/8/2012 14593 619.86 -0.001698 AAPL
8/9/2012 7 3783310 8/9/2012 2.65 0 14593 620.73 0.005679 AAPL
8/10/2012 7 3783310 8/10/2012 14593 621.7 0.001563 AAPL
8/13/2012 7 3783310 8/13/2012 14593 630 0.01335 AAPL
8/14/2012 7 3783310 8/14/2012 14593 631.69 0.002683 AAPL
8/15/2012 7 3783310 8/15/2012 14593 630.83 -0.001361 AAPL
8/16/2012 7 3783310 8/16/2012 14593 636.34 0.008735 AAPL
8/17/2012 7 3783310 8/17/2012 14593 648.11 0.018496 AAPL
8/20/2012 7 3783310 8/20/2012 14593 665.15 0.026292 AAPL
8/21/2012 7 3783310 8/21/2012 14593 656.062 -0.013663 AAPL
8/22/2012 7 3783310 8/22/2012 14593 668.87 0.019523 AAPL
8/23/2012 7 3783310 8/23/2012 14593 662.63 -0.009329 AAPL
8/24/2012 7 3783310 8/24/2012 14593 663.222 0.000893 AAPL
8/27/2012 7 3783310 8/27/2012 14593 675.68 0.018784 AAPL
8/28/2012 7 3783310 8/28/2012 14593 674.8 -0.001302 AAPL
8/29/2012 7 3783310 8/29/2012 14593 673.466 -0.001977 AAPL
8/30/2012 7 3783310 8/30/2012 14593 663.868 -0.014252 AAPL
8/31/2012 7 3783310 8/31/2012 14593 665.24 0.002067 AAPL
9/4/2012 7 3783310 9/4/2012 14593 674.97 0.014626 AAPL
9/5/2012 7 3783310 9/5/2012 14593 670.23 -0.007023 AAPL
9/6/2012 7 3783310 9/6/2012 14593 676.27 0.009012 AAPL
9/7/2012 7 3783310 9/7/2012 14593 680.44 0.006166 AAPL
9/10/2012 7 3783310 9/10/2012 14593 662.74 -0.026013 AAPL
9/11/2012 7 3783310 9/11/2012 14593 660.59 -0.003244 AAPL
9/12/2012 7 3783310 9/12/2012 14593 669.79 0.013927 AAPL
9/13/2012 7 3783310 9/13/2012 14593 682.98 0.019693 AAPL
9/14/2012 7 3783310 9/14/2012 14593 691.28 0.012153 AAPL
9/17/2012 7 3783310 9/17/2012 14593 699.781 0.012297 AAPL
9/18/2012 7 3783310 9/18/2012 14593 701.91 0.003042 AAPL
9/19/2012 7 3783310 9/19/2012 14593 702.1 0.000271 AAPL
9/20/2012 7 3783310 9/20/2012 14593 698.7 -0.004843 AAPL
9/21/2012 7 3783310 9/21/2012 14593 700.095 0.001997 AAPL
9/24/2012 7 3783310 9/24/2012 14593 690.79 -0.013291 AAPL
9/25/2012 7 3783310 9/25/2012 14593 673.54 -0.024971 AAPL
9/26/2012 7 3783310 9/26/2012 14593 665.18 -0.012412 AAPL
9/27/2012 7 3783310 9/27/2012 14593 681.32 0.024264 AAPL
9/28/2012 7 3783310 9/28/2012 14593 667.105 -0.020864 AAPL
10/1/2012 7 3783310 10/1/2012 14593 659.39 -0.011565 AAPL
10/2/2012 7 3783310 10/2/2012 14593 661.31 0.002912 AAPL
10/3/2012 7 3783310 10/3/2012 14593 671.45 0.015333 AAPL
10/4/2012 7 3783310 10/4/2012 14593 666.8 -0.006925 AAPL
10/5/2012 7 3783310 10/5/2012 14593 652.59 -0.021311 AAPL
 10/8/2012 7 3783310 10/8/2012 14593 638.17 -0.022097 AAPL
10/9/2012 7 3783310 10/9/2012 14593 635.85 -0.003635 AAPL
10/10/2012 7 3783310 10/10/2012 14593 640.91 0.007958 AAPL
10/11/2012 7 3783310 10/11/2012 14593 628.1 -0.019987 AAPL
10/12/2012 7 3783310 10/12/2012 14593 629.714 0.00257 AAPL
10/15/2012 7 3783310 10/15/2012 14593 634.76 0.008013 AAPL
10/16/2012 7 3783310 10/16/2012 14593 649.7925 0.023682 AAPL
10/17/2012 7 3783310 10/17/2012 14593 644.6136 -0.00797 AAPL
10/18/2012 7 3783310 10/18/2012 14593 632.64 -0.018575 AAPL
10/19/2012 7 3783310 10/19/2012 14593 609.84 -0.036039 AAPL
10/22/2012 7 3783310 10/22/2012 14593 634.03 0.039666 AAPL
10/23/2012 7 3783310 10/23/2012 14593 613.3554 -0.032608 AAPL
10/24/2012 7 3783310 10/24/2012 14593 616.83 0.005665 AAPL
10/25/2012 7 3783310 10/25/2012 14593 609.538 -0.011822 AAPL
10/26/2012 7 3783310 10/26/2012 14593 604 -0.009086 AAPL
10/31/2012 7 3783310 10/31/2012 14593 595.32 -0.014371 AAPL
11/1/2012 7 3783310 11/1/2012 14593 596.5399 0.002049 AAPL
11/2/2012 7 3783310 11/2/2012 14593 576.8 -0.033091 AAPL
11/5/2012 7 3783310 11/5/2012 14593 584.6211 0.013559 AAPL
11/6/2012 7 3783310 11/6/2012 14593 582.8495 -0.00303 AAPL
11/7/2012 7 3783310 11/7/2012 2.65 0 14593 558.0019 -0.038085 AAPL
11/8/2012 7 3783310 11/8/2012 14593 537.75 -0.036294 AAPL
11/9/2012 7 3783310 11/9/2012 14593 547.06 0.017313 AAPL
11/12/2012 7 3783310 11/12/2012 14593 542.83 -0.007732 AAPL
11/13/2012 7 3783310 11/13/2012 14593 542.898 0.000125 AAPL
11/14/2012 7 3783310 11/14/2012 14593 536.88 -0.011085 AAPL
11/15/2012 7 3783310 11/15/2012 14593 525.62 -0.020973 AAPL
11/16/2012 7 3783310 11/16/2012 14593 527.678 0.003915 AAPL
11/19/2012 7 3783310 11/19/2012 14593 565.73 0.072112 AAPL
11/20/2012 7 3783310 11/20/2012 14593 560.9134 -0.008514 AAPL
11/21/2012 7 3783310 11/21/2012 14593 561.7 0.001402 AAPL
11/23/2012 7 3783310 11/23/2012 14593 571.5 0.017447 AAPL
11/26/2012 7 3783310 11/26/2012 14593 589.53 0.031549 AAPL
11/27/2012 7 3783310 11/27/2012 14593 584.78 -0.008057 AAPL
11/28/2012 7 3783310 11/28/2012 14593 582.94 -0.003147 AAPL
11/29/2012 7 3783310 11/29/2012 14593 589.36 0.011013 AAPL
11/30/2012 7 3783310 11/30/2012 14593 585.28 -0.006923 AAPL
12/3/2012 7 3783310 12/3/2012 14593 586.19 0.001555 AAPL
12/4/2012 7 3783310 12/4/2012 14593 575.8454 -0.017647 AAPL
12/5/2012 7 3783310 12/5/2012 14593 538.7923 -0.064346 AAPL
12/6/2012 7 3783310 12/6/2012 14593 547.2445 0.015687 AAPL
12/7/2012 7 3783310 12/7/2012 14593 533.25 -0.025573 AAPL
12/10/2012 7 3783310 12/10/2012 14593 529.8209 -0.006431 AAPL
12/11/2012 7 3783310 12/11/2012 14593 541.388 0.021832 AAPL
12/12/2012 7 3783310 12/12/2012 14593 539 -0.004411 AAPL
12/13/2012 7 3783310 12/13/2012 14593 529.69 -0.017273 AAPL
12/14/2012 7 3783310 12/14/2012 14593 509.794 -0.037562 AAPL
12/17/2012 7 3783310 12/17/2012 14593 518.83 0.017725 AAPL
12/18/2012 7 3783310 12/18/2012 14593 533.9 0.029046 AAPL
12/19/2012 7 3783310 12/19/2012 14593 526.31 -0.014216 AAPL
12/20/2012 7 3783310 12/20/2012 14593 521.7302 -0.008702 AAPL
12/21/2012 7 3783310 12/21/2012 14593 519.33 -0.0046 AAPL
12/24/2012 7 3783310 12/24/2012 14593 520.168 0.001614 AAPL
12/26/2012 7 3783310 12/26/2012 14593 512.9995 -0.013781 AAPL
12/27/2012 7 3783310 12/27/2012 14593 515.06 0.004017 AAPL
12/28/2012 7 3783310 12/28/2012 14593 509.5892 -0.010622 AAPL
12/31/2012 7 3783310 12/31/2012 14593 532.1729 0.044317 AAPL
1/2/2013 7 3783310 1/2/2013 14593 549.03 0.031676 AAPL
1/3/2013 7 3783310 1/3/2013 14593 542.0959 -0.01263 AAPL
1/4/2013 7 3783310 1/4/2013 14593 527 -0.027847 AAPL
1/7/2013 7 3783310 1/7/2013 14593 523.9 -0.005882 AAPL
1/8/2013 7 3783310 1/8/2013 14593 525.31 0.002691 AAPL
1/9/2013 7 3783310 1/9/2013 14593 517.1 -0.015629 AAPL
1/10/2013 7 3783310 1/10/2013 14593 523.51 0.012396 AAPL
1/11/2013 7 3783310 1/11/2013 14593 520.3 -0.006132 AAPL
1/14/2013 7 3783310 1/14/2013 14593 501.75 -0.035652 AAPL
1/15/2013 7 3783310 1/15/2013 14593 485.92 -0.03155 AAPL
1/16/2013 7 3783310 1/16/2013 14593 506.09 0.041509 AAPL
1/17/2013 7 3783310 1/17/2013 14593 502.68 -0.006738 AAPL
1/18/2013 7 3783310 1/18/2013 14593 500 -0.005331 AAPL
1/22/2013 7 3783310 1/22/2013 14593 504.77 0.00954 AAPL
1/23/2013 7 3783310 1/23/2013 14593 514.005 0.018295 AAPL
1/24/2013 7 3783310 1/24/2013 14593 450.5 -0.123549 AAPL
1/25/2013 7 3783310 1/25/2013 14593 439.88 -0.023574 AAPL
1/28/2013 7 3783310 1/28/2013 14593 449.83 0.02262 AAPL
1/29/2013 7 3783310 1/29/2013 14593 458.27 0.018763 AAPL
1/30/2013 7 3783310 1/30/2013 14593 456.83 -0.003142 AAPL
1/31/2013 7 3783310 1/31/2013 14593 455.49 -0.002933 AAPL
2/1/2013 7 3783310 2/1/2013 14593 453.62 -0.004105 AAPL
2/4/2013 7 3783310 2/4/2013 14593 442.316 -0.02492 AAPL
2/5/2013 7 3783310 2/5/2013 14593 457.844 0.035106 AAPL
2/6/2013 7 3783310 2/6/2013 14593 457.35 -0.001079 AAPL
2/7/2013 7 3783310 2/7/2013 2.65 0 14593 468.22 0.029562 AAPL
2/8/2013 7 3783310 2/8/2013 14593 474.98 0.014438 AAPL
2/11/2013 7 3783310 2/11/2013 14593 479.93 0.010421 AAPL
2/12/2013 7 3783310 2/12/2013 14593 467.9 -0.025066 AAPL
2/13/2013 7 3783310 2/13/2013 14593 467.01 -0.001902 AAPL
2/14/2013 7 3783310 2/14/2013 14593 466.59 -0.000899 AAPL
2/15/2013 7 3783310 2/15/2013 14593 460.16 -0.013781 AAPL
2/19/2013 7 3783310 2/19/2013 14593 459.99 -0.000369 AAPL
2/20/2013 7 3783310 2/20/2013 14593 448.85 -0.024218 AAPL
2/21/2013 7 3783310 2/21/2013 14593 446.06 -0.006216 AAPL
2/22/2013 7 3783310 2/22/2013 14593 450.81 0.010649 AAPL
2/25/2013 7 3783310 2/25/2013 14593 442.8 -0.017768 AAPL
2/26/2013 7 3783310 2/26/2013 14593 448.97 0.013934 AAPL
2/27/2013 7 3783310 2/27/2013 14593 444.57 -0.0098 AAPL
2/28/2013 7 3783310 2/28/2013 14593 441.4 -0.007131 AAPL
3/1/2013 7 3783310 3/1/2013 14593 430.47 -0.024762 AAPL
3/4/2013 7 3783310 3/4/2013 14593 420.05 -0.024206 AAPL
3/5/2013 7 3783310 3/5/2013 14593 431.144 0.026411 AAPL
3/6/2013 7 3783310 3/6/2013 14593 425.662 -0.012715 AAPL
3/7/2013 7 3783310 3/7/2013 14593 430.582 0.011558 AAPL
3/8/2013 7 3783310 3/8/2013 14593 431.72 0.002643 AAPL
3/11/2013 7 3783310 3/11/2013 14593 437.87 0.014245 AAPL
3/12/2013 7 3783310 3/12/2013 14593 428.43 -0.021559 AAPL
3/13/2013 7 3783310 3/13/2013 14593 428.35 -0.000187 AAPL
3/14/2013 7 3783310 3/14/2013 14593 432.5 0.009688 AAPL
3/15/2013 7 3783310 3/15/2013 14593 443.66 0.025803 AAPL
3/18/2013 7 3783310 3/18/2013 14593 455.72 0.027183 AAPL
3/19/2013 7 3783310 3/19/2013 14593 454.49 -0.002699 AAPL
3/20/2013 7 3783310 3/20/2013 14593 452.08 -0.005303 AAPL
3/21/2013 7 3783310 3/21/2013 14593 452.73 0.001438 AAPL
3/22/2013 7 3783310 3/22/2013 14593 461.91 0.020277 AAPL
3/25/2013 7 3783310 3/25/2013 14593 463.58 0.003615 AAPL
3/26/2013 7 3783310 3/26/2013 14593 461.136 -0.005272 AAPL
3/27/2013 7 3783310 3/27/2013 14593 452.08 -0.019638 AAPL
3/28/2013 7 3783310 3/28/2013 14593 442.66 -0.020837 AAPL
4/1/2013 7 3783310 4/1/2013 14593 428.91 -0.031062 AAPL
4/2/2013 7 3783310 4/2/2013 14593 429.792 0.002056 AAPL
4/3/2013 7 3783310 4/3/2013 14593 431.99 0.005114 AAPL
4/4/2013 7 3783310 4/4/2013 14593 427.72 -0.009884 AAPL
4/5/2013 7 3783310 4/5/2013 14593 423.2 -0.010568 AAPL
4/8/2013 7 3783310 4/8/2013 14593 426.21 0.007112 AAPL
4/9/2013 7 3783310 4/9/2013 14593 426.98 0.001807 AAPL
4/10/2013 7 3783310 4/10/2013 14593 435.69 0.020399 AAPL
4/11/2013 7 3783310 4/11/2013 14593 434.33 -0.003122 AAPL
4/12/2013 7 3783310 4/12/2013 14593 429.8 -0.01043 AAPL
4/15/2013 7 3783310 4/15/2013 14593 419.85 -0.02315 AAPL
4/16/2013 7 3783310 4/16/2013 14593 426.24 0.01522 AAPL
4/17/2013 7 3783310 4/17/2013 14593 402.8 -0.054993 AAPL
4/18/2013 7 3783310 4/18/2013 14593 392.05 -0.026688 AAPL
4/19/2013 7 3783310 4/19/2013 14593 390.53 -0.003877 AAPL
4/22/2013 7 3783310 4/22/2013 14593 398.67 0.020844 AAPL
4/23/2013 7 3783310 4/23/2013 14593 406.13 0.018712 AAPL
4/24/2013 7 3783310 4/24/2013 14593 405.462 -0.001645 AAPL
4/25/2013 7 3783310 4/25/2013 14593 408.38 0.007197 AAPL
4/26/2013 7 3783310 4/26/2013 14593 417.205 0.02161 AAPL
4/29/2013 7 3783310 4/29/2013 14593 430.12 0.030956 AAPL
4/30/2013 7 3783310 4/30/2013 14593 442.78 0.029434 AAPL
5/1/2013 7 3783310 5/1/2013 14593 439.29 -0.007882 AAPL
5/2/2013 7 3783310 5/2/2013 14593 445.52 0.014182 AAPL
5/3/2013 7 3783310 5/3/2013 14593 449.98 0.010011 AAPL
5/6/2013 7 3783310 5/6/2013 14593 460.71 0.023845 AAPL
5/7/2013 7 3783310 5/7/2013 14593 458.658 -0.004454 AAPL
 5/8/2013 7 3783310 5/8/2013 14593 463.84 0.011298 AAPL
5/9/2013 7 3783310 5/9/2013 3.05 0 14593 456.77 -0.008667 AAPL
5/10/2013 7 3783310 5/10/2013 14593 452.97 -0.008319 AAPL
5/13/2013 7 3783310 5/13/2013 14593 454.74 0.003908 AAPL
5/14/2013 7 3783310 5/14/2013 14593 443.86 -0.023926 AAPL
5/15/2013 7 3783310 5/15/2013 14593 428.85 -0.033817 AAPL
5/16/2013 7 3783310 5/16/2013 14593 434.578 0.013357 AAPL
5/17/2013 7 3783310 5/17/2013 14593 433.26 -0.003033 AAPL
5/20/2013 7 3783310 5/20/2013 14593 442.93 0.022319 AAPL
5/21/2013 7 3783310 5/21/2013 14593 439.66 -0.007383 AAPL
5/22/2013 7 3783310 5/22/2013 14593 441.354 0.003853 AAPL
5/23/2013 7 3783310 5/23/2013 14593 442.14 0.001781 AAPL
5/24/2013 7 3783310 5/24/2013 14593 445.15 0.006808 AAPL
5/28/2013 7 3783310 5/28/2013 14593 441.439 -0.008337 AAPL
5/29/2013 7 3783310 5/29/2013 14593 444.95 0.007954 AAPL
5/30/2013 7 3783310 5/30/2013 14593 451.58 0.0149 AAPL
5/31/2013 7 3783310 5/31/2013 14593 449.735 -0.004086 AAPL
6/3/2013 7 3783310 6/3/2013 14593 450.72 0.00219 AAPL
6/4/2013 7 3783310 6/4/2013 14593 449.31 -0.003128 AAPL
6/5/2013 7 3783310 6/5/2013 14593 445.11 -0.009348 AAPL
6/6/2013 7 3783310 6/6/2013 14593 438.46 -0.01494 AAPL
6/7/2013 7 3783310 6/7/2013 14593 441.811 0.007643 AAPL
6/10/2013 7 3783310 6/10/2013 14593 438.89 -0.006611 AAPL
6/11/2013 7 3783310 6/11/2013 14593 437.6 -0.002939 AAPL
6/12/2013 7 3783310 6/12/2013 14593 432.19 -0.012363 AAPL
6/13/2013 7 3783310 6/13/2013 14593 435.965 0.008735 AAPL
6/14/2013 7 3783310 6/14/2013 14593 430.05 -0.013568 AAPL
6/17/2013 7 3783310 6/17/2013 14593 432 0.004534 AAPL
6/18/2013 7 3783310 6/18/2013 14593 431.77 -0.000532 AAPL
6/19/2013 7 3783310 6/19/2013 14593 423 -0.020312 AAPL
6/20/2013 7 3783310 6/20/2013 14593 416.838 -0.014567 AAPL
6/21/2013 7 3783310 6/21/2013 14593 413.5 -0.008008 AAPL
6/24/2013 7 3783310 6/24/2013 14593 402.54 -0.026505 AAPL
6/25/2013 7 3783310 6/25/2013 14593 402.63 0.000224 AAPL
6/26/2013 7 3783310 6/26/2013 14593 398.07 -0.011326 AAPL
6/27/2013 7 3783310 6/27/2013 14593 393.78 -0.010777 AAPL
6/28/2013 7 3783310 6/28/2013 14593 396.53 0.006984 AAPL
7/1/2013 7 3783310 7/1/2013 14593 409.22 0.032003 AAPL
7/2/2013 7 3783310 7/2/2013 14593 418.49 0.022653 AAPL
7/3/2013 7 3783310 7/3/2013 14593 420.8 0.00552 AAPL
7/5/2013 7 3783310 7/5/2013 14593 417.42 -0.008032 AAPL
7/8/2013 7 3783310 7/8/2013 14593 415.05 -0.005678 AAPL
7/9/2013 7 3783310 7/9/2013 14593 422.35 0.017588 AAPL
7/10/2013 7 3783310 7/10/2013 14593 420.73 -0.003836 AAPL
7/11/2013 7 3783310 7/11/2013 14593 427.288 0.015587 AAPL
7/12/2013 7 3783310 7/12/2013 14593 426.51 -0.001821 AAPL
7/15/2013 7 3783310 7/15/2013 14593 427.44 0.00218 AAPL
7/16/2013 7 3783310 7/16/2013 14593 430.195 0.006445 AAPL
7/17/2013 7 3783310 7/17/2013 14593 430.31 0.000267 AAPL
7/18/2013 7 3783310 7/18/2013 14593 431.758 0.003365 AAPL
7/19/2013 7 3783310 7/19/2013 14593 424.95 -0.015768 AAPL
7/22/2013 7 3783310 7/22/2013 14593 426.31 0.0032 AAPL
7/23/2013 7 3783310 7/23/2013 14593 418.99 -0.017171 AAPL
7/24/2013 7 3783310 7/24/2013 14593 440.51 0.051362 AAPL
7/25/2013 7 3783310 7/25/2013 14593 438.5 -0.004563 AAPL
7/26/2013 7 3783310 7/26/2013 14593 440.99 0.005678 AAPL
7/29/2013 7 3783310 7/29/2013 14593 447.79 0.01542 AAPL
7/30/2013 7 3783310 7/30/2013 14593 453.32 0.01235 AAPL
7/31/2013 7 3783310 7/31/2013 14593 452.53 -0.001743 AAPL
8/1/2013 7 3783310 8/1/2013 14593 456.676 0.009162 AAPL
8/2/2013 7 3783310 8/2/2013 14593 462.54 0.012841 AAPL
8/5/2013 7 3783310 8/5/2013 14593 469.45 0.014939 AAPL
8/6/2013 7 3783310 8/6/2013 14593 465.25 -0.008947 AAPL
8/7/2013 7 3783310 8/7/2013 14593 464.98 -0.00058 AAPL
8/8/2013 7 3783310 8/8/2013 3.05 0 14593 461.01 -0.001979 AAPL
8/9/2013 7 3783310 8/9/2013 14593 454.45 -0.01423 AAPL
8/12/2013 7 3783310 8/12/2013 14593 467.36 0.028408 AAPL
8/13/2013 7 3783310 8/13/2013 14593 489.57 0.047522 AAPL
8/14/2013 7 3783310 8/14/2013 14593 498.5 0.01824 AAPL
8/15/2013 7 3783310 8/15/2013 14593 497.91 -0.001184 AAPL
8/16/2013 7 3783310 8/16/2013 14593 502.33 0.008877 AAPL
8/19/2013 7 3783310 8/19/2013 14593 507.74 0.01077 AAPL
8/20/2013 7 3783310 8/20/2013 14593 501.07 -0.013137 AAPL
8/21/2013 7 3783310 8/21/2013 14593 502.36 0.002574 AAPL
8/22/2013 7 3783310 8/22/2013 14593 502.96 0.001194 AAPL
8/23/2013 7 3783310 8/23/2013 14593 501.02 -0.003857 AAPL
8/26/2013 7 3783310 8/26/2013 14593 502.97 0.003892 AAPL
8/27/2013 7 3783310 8/27/2013 14593 488.59 -0.02859 AAPL
8/28/2013 7 3783310 8/28/2013 14593 490.896 0.00472 AAPL
8/29/2013 7 3783310 8/29/2013 14593 491.7 0.001638 AAPL
8/30/2013 7 3783310 8/30/2013 14593 487.216 -0.009119 AAPL
9/3/2013 7 3783310 9/3/2013 14593 488.58 0.0028 AAPL
9/4/2013 7 3783310 9/4/2013 14593 498.691 0.020695 AAPL
9/5/2013 7 3783310 9/5/2013 14593 495.27 -0.00686 AAPL
9/6/2013 7 3783310 9/6/2013 14593 498.22 0.005956 AAPL
9/9/2013 7 3783310 9/9/2013 14593 506.17 0.015957 AAPL
9/10/2013 7 3783310 9/10/2013 14593 494.64 -0.022779 AAPL
9/11/2013 7 3783310 9/11/2013 14593 467.71 -0.054444 AAPL
9/12/2013 7 3783310 9/12/2013 14593 472.69 0.010648 AAPL
9/13/2013 7 3783310 9/13/2013 14593 464.9 -0.01648 AAPL
9/16/2013 7 3783310 9/16/2013 14593 450.12 -0.031792 AAPL
9/17/2013 7 3783310 9/17/2013 14593 455.32 0.011553 AAPL
9/18/2013 7 3783310 9/18/2013 14593 464.68 0.020557 AAPL
9/19/2013 7 3783310 9/19/2013 14593 472.3 0.016398 AAPL
9/20/2013 7 3783310 9/20/2013 14593 467.41 -0.010354 AAPL
9/23/2013 7 3783310 9/23/2013 14593 490.64 0.049699 AAPL
 9/24/2013 7 3783310 9/24/2013 14593 489.1 -0.003139 AAPL
9/25/2013 7 3783310 9/25/2013 14593 481.53 -0.015477 AAPL
9/26/2013 7 3783310 9/26/2013 14593 486.22 0.00974 AAPL
9/27/2013 7 3783310 9/27/2013 14593 482.75 -0.007137 AAPL
9/30/2013 7 3783310 9/30/2013 14593 476.75 -0.012429 AAPL
10/1/2013 7 3783310 10/1/2013 14593 487.96 0.023513 AAPL
10/2/2013 7 3783310 10/2/2013 14593 489.56 0.003279 AAPL
10/3/2013 7 3783310 10/3/2013 14593 483.41 -0.012562 AAPL
10/4/2013 7 3783310 10/4/2013 14593 483.03 -0.000786 AAPL
10/7/2013 7 3783310 10/7/2013 14593 487.75 0.009772 AAPL
10/8/2013 7 3783310 10/8/2013 14593 480.94 -0.013962 AAPL
10/9/2013 7 3783310 10/9/2013 14593 486.588 0.011744 AAPL
10/10/2013 7 3783310 10/10/2013 14593 489.638 0.006268 AAPL
10/11/2013 7 3783310 10/11/2013 14593 492.812 0.006482 AAPL
10/14/2013 7 3783310 10/14/2013 14593 496.04 0.00655 AAPL
10/15/2013 7 3783310 10/15/2013 14593 498.68 0.005322 AAPL
10/16/2013 7 3783310 10/16/2013 14593 501.114 0.004881 AAPL
10/17/2013 7 3783310 10/17/2013 14593 504.5 0.006757 AAPL
10/18/2013 7 3783310 10/18/2013 14593 508.89 0.008702 AAPL
10/21/2013 7 3783310 10/21/2013 14593 521.362 0.024508 AAPL
10/22/2013 7 3783310 10/22/2013 14593 519.8675 -0.002867 AAPL
10/23/2013 7 3783310 10/23/2013 14593 524.96 0.009796 AAPL
10/24/2013 7 3783310 10/24/2013 14593 531.91 0.013239 AAPL
10/25/2013 7 3783310 10/25/2013 14593 525.958 -0.01119 AAPL
10/28/2013 7 3783310 10/28/2013 14593 529.876 0.007449 AAPL
10/29/2013 7 3783310 10/29/2013 14593 516.678 -0.024908 AAPL
10/30/2013 7 3783310 10/30/2013 14593 524.896 0.015905 AAPL
10/31/2013 7 3783310 10/31/2013 14593 522.702 -0.00418 AAPL
11/1/2013 7 3783310 11/1/2013 14593 520.03 -0.005112 AAPL
11/4/2013 7 3783310 11/4/2013 14593 526.75 0.012922 AAPL
11/5/2013 7 3783310 11/5/2013 14593 525.449 -0.00247 AAPL
11/6/2013 7 3783310 11/6/2013 3.05 0 14593 520.92 -0.002815 AAPL
11/7/2013 7 3783310 11/7/2013 14593 512.492 -0.016179 AAPL
11/8/2013 7 3783310 11/8/2013 14593 520.56 0.015743 AAPL
11/11/2013 7 3783310 11/11/2013 14593 519.048 -0.002905 AAPL
11/12/2013 7 3783310 11/12/2013 14593 520.01 0.001853 AAPL
11/13/2013 7 3783310 11/13/2013 14593 520.634 0.0012 AAPL
11/14/2013 7 3783310 11/14/2013 14593 528.16 0.014455 AAPL
11/15/2013 7 3783310 11/15/2013 14593 524.991 -0.006 AAPL
11/18/2013 7 3783310 11/18/2013 14593 518.629 -0.012118 AAPL
11/19/2013 7 3783310 11/19/2013 14593 519.55 0.001776 AAPL
11/20/2013 7 3783310 11/20/2013 14593 515 -0.008758 AAPL
11/21/2013 7 3783310 11/21/2013 14593 521.136 0.011915 AAPL
11/22/2013 7 3783310 11/22/2013 14593 519.8 -0.002564 AAPL
11/25/2013 7 3783310 11/25/2013 14593 523.74 0.00758 AAPL
11/26/2013 7 3783310 11/26/2013 14593 533.4 0.018444 AAPL
11/27/2013 7 3783310 11/27/2013 14593 545.96 0.023547 AAPL
11/29/2013 7 3783310 11/29/2013 14593 556.07 0.018518 AAPL
 12/2/2013 7 3783310 12/2/2013 14593 551.23 -0.008704 AAPL
12/3/2013 7 3783310 12/3/2013 14593 566.322 0.027379 AAPL
12/4/2013 7 3783310 12/4/2013 14593 565 -0.002334 AAPL
12/5/2013 7 3783310 12/5/2013 14593 567.901 0.005135 AAPL
12/6/2013 7 3783310 12/6/2013 14593 560.02 -0.013877 AAPL
12/9/2013 7 3783310 12/9/2013 14593 566.43 0.011446 AAPL
12/10/2013 7 3783310 12/10/2013 14593 565.55 -0.001554 AAPL
12/11/2013 7 3783310 12/11/2013 14593 561.36 -0.007409 AAPL
12/12/2013 7 3783310 12/12/2013 14593 560.54 -0.001461 AAPL
12/13/2013 7 3783310 12/13/2013 14593 554.43 -0.0109 AAPL
12/16/2013 7 3783310 12/16/2013 14593 557.5 0.005537 AAPL
12/17/2013 7 3783310 12/17/2013 14593 554.99 -0.004502 AAPL
12/18/2013 7 3783310 12/18/2013 14593 550.77 -0.007604 AAPL
12/19/2013 7 3783310 12/19/2013 14593 544.46 -0.011457 AAPL
12/20/2013 7 3783310 12/20/2013 14593 549.02 0.008375 AAPL
12/23/2013 7 3783310 12/23/2013 14593 570.09 0.038377 AAPL
12/24/2013 7 3783310 12/24/2013 14593 567.67 -0.004245 AAPL
12/26/2013 7 3783310 12/26/2013 14593 563.9 -0.006641 AAPL
12/27/2013 7 3783310 12/27/2013 14593 560.09 -0.006757 AAPL
12/30/2013 7 3783310 12/30/2013 14593 554.52 -0.009945 AAPL
12/31/2013 7 3783310 12/31/2013 14593 561.02 0.011722 AAPL
1/2/2014 7 3783310 1/2/2014 14593 553.13 -0.014064 AAPL
1/3/2014 7 3783310 1/3/2014 14593 540.98 -0.021966 AAPL
1/6/2014 7 3783310 1/6/2014 14593 543.93 0.005453 AAPL
1/7/2014 7 3783310 1/7/2014 14593 540.0375 -0.007156 AAPL
1/8/2014 7 3783310 1/8/2014 14593 543.46 0.006338 AAPL
1/9/2014 7 3783310 1/9/2014 14593 536.519 -0.012772 AAPL
1/10/2014 7 3783310 1/10/2014 14593 532.94 -0.006671 AAPL
1/13/2014 7 3783310 1/13/2014 14593 535.73 0.005235 AAPL
1/14/2014 7 3783310 1/14/2014 14593 546.39 0.019898 AAPL
1/15/2014 7 3783310 1/15/2014 14593 557.36 0.020077 AAPL
1/16/2014 7 3783310 1/16/2014 14593 554.25 -0.00558 AAPL
1/17/2014 7 3783310 1/17/2014 14593 540.67 -0.024502 AAPL
1/21/2014 7 3783310 1/21/2014 14593 549.07 0.015536 AAPL
1/22/2014 7 3783310 1/22/2014 14593 551.51 0.004444 AAPL
1/23/2014 7 3783310 1/23/2014 14593 556.18 0.008468 AAPL
1/24/2014 7 3783310 1/24/2014 14593 546.07 -0.018178 AAPL
1/27/2014 7 3783310 1/27/2014 14593 550.5 0.008112 AAPL
1/28/2014 7 3783310 1/28/2014 14593 506.5 -0.079927 AAPL
1/29/2014 7 3783310 1/29/2014 14593 500.75 -0.011352 AAPL
1/30/2014 7 3783310 1/30/2014 14593 499.782 -0.001933 AAPL
1/31/2014 7 3783310 1/31/2014 14593 500.6 0.001637 AAPL
2/3/2014 7 3783310 2/3/2014 14593 501.53 0.001858 AAPL
2/4/2014 7 3783310 2/4/2014 14593 508.79 0.014476 AAPL
2/5/2014 7 3783310 2/5/2014 14593 512.59 0.007469 AAPL
2/6/2014 7 3783310 2/6/2014 3.05 0 14593 512.51 0.005794 AAPL
2/7/2014 7 3783310 2/7/2014 14593 519.68 0.01399 AAPL
2/10/2014 7 3783310 2/10/2014 14593 528.99 0.017915 AAPL
2/11/2014 7 3783310 2/11/2014 14593 535.96 0.013176 AAPL
2/12/2014 7 3783310 2/12/2014 14593 535.92 -7.47E-05 AAPL
2/13/2014 7 3783310 2/13/2014 14593 544.43 0.015879 AAPL
2/14/2014 7 3783310 2/14/2014 14593 543.99 -0.000808 AAPL
2/18/2014 7 3783310 2/18/2014 14593 545.99 0.003677 AAPL
2/19/2014 7 3783310 2/19/2014 14593 537.37 -0.015788 AAPL
2/20/2014 7 3783310 2/20/2014 14593 531.15 -0.011575 AAPL
2/21/2014 7 3783310 2/21/2014 14593 525.25 -0.011108 AAPL
2/24/2014 7 3783310 2/24/2014 14593 527.55 0.004379 AAPL
2/25/2014 7 3783310 2/25/2014 14593 522.06 -0.010407 AAPL
2/26/2014 7 3783310 2/26/2014 14593 517.35 -0.009022 AAPL
2/27/2014 7 3783310 2/27/2014 14593 527.67 0.019948 AAPL
2/28/2014 7 3783310 2/28/2014 14593 526.24 -0.00271 AAPL
3/3/2014 7 3783310 3/3/2014 14593 527.76 0.002888 AAPL
3/4/2014 7 3783310 3/4/2014 14593 531.24 0.006594 AAPL
3/5/2014 7 3783310 3/5/2014 14593 532.36 0.002108 AAPL
3/6/2014 7 3783310 3/6/2014 14593 530.75 -0.003024 AAPL
3/7/2014 7 3783310 3/7/2014 14593 530.44 -0.000584 AAPL
3/10/2014 7 3783310 3/10/2014 14593 530.92 0.000905 AAPL
3/11/2014 7 3783310 3/11/2014 14593 536.09 0.009738 AAPL
3/12/2014 7 3783310 3/12/2014 14593 536.61 0.00097 AAPL
3/13/2014 7 3783310 3/13/2014 14593 530.65 -0.011107 AAPL
3/14/2014 7 3783310 3/14/2014 14593 524.69 -0.011232 AAPL
3/17/2014 7 3783310 3/17/2014 14593 526.74 0.003907 AAPL
3/18/2014 7 3783310 3/18/2014 14593 531.4 0.008847 AAPL
3/19/2014 7 3783310 3/19/2014 14593 531.26 -0.000263 AAPL
3/20/2014 7 3783310 3/20/2014 14593 528.7 -0.004819 AAPL
3/21/2014 7 3783310 3/21/2014 14593 532.87 0.007887 AAPL
3/24/2014 7 3783310 3/24/2014 14593 539.19 0.01186 AAPL
3/25/2014 7 3783310 3/25/2014 14593 544.99 0.010757 AAPL
3/26/2014 7 3783310 3/26/2014 14593 539.78 -0.00956 AAPL
3/27/2014 7 3783310 3/27/2014 14593 537.46 -0.004298 AAPL
3/28/2014 7 3783310 3/28/2014 14593 536.86 -0.001116 AAPL
3/31/2014 7 3783310 3/31/2014 14593 536.74 -0.000224 AAPL
4/1/2014 7 3783310 4/1/2014 14593 541.65 0.009148 AAPL
4/2/2014 7 3783310 4/2/2014 14593 542.55 0.001662 AAPL
4/3/2014 7 3783310 4/3/2014 14593 538.79 -0.00693 AAPL
4/4/2014 7 3783310 4/4/2014 14593 531.82 -0.012936 AAPL
4/7/2014 7 3783310 4/7/2014 14593 523.47 -0.015701 AAPL
4/8/2014 7 3783310 4/8/2014 14593 523.44 -5.72E-05 AAPL
4/9/2014 7 3783310 4/9/2014 14593 530.32 0.013144 AAPL
4/10/2014 7 3783310 4/10/2014 14593 523.48 -0.012898 AAPL
4/11/2014 7 3783310 4/11/2014 14593 519.61 -0.007393 AAPL
4/14/2014 7 3783310 4/14/2014 14593 521.68 0.003984 AAPL
4/15/2014 7 3783310 4/15/2014 14593 517.9599 -0.007131 AAPL
4/16/2014 7 3783310 4/16/2014 14593 519.01 0.002027 AAPL
4/17/2014 7 3783310 4/17/2014 14593 524.94 0.011426 AAPL
4/21/2014 7 3783310 4/21/2014 14593 531.17 0.011868 AAPL
4/22/2014 7 3783310 4/22/2014 14593 531.699 0.000996 AAPL
4/23/2014 7 3783310 4/23/2014 14593 524.75 -0.013069 AAPL
4/24/2014 7 3783310 4/24/2014 14593 567.77 0.081982 AAPL
4/25/2014 7 3783310 4/25/2014 14593 571.94 0.007344 AAPL
4/28/2014 7 3783310 4/28/2014 14593 594.09 0.038728 AAPL
4/29/2014 7 3783310 4/29/2014 14593 592.33 -0.002963 AAPL
4/30/2014 7 3783310 4/30/2014 14593 590.09 -0.003782 AAPL
5/1/2014 7 3783310 5/1/2014 14593 591.48 0.002355 AAPL
5/2/2014 7 3783310 5/2/2014 14593 592.58 0.00186 AAPL
5/5/2014 7 3783310 5/5/2014 14593 600.96 0.014142 AAPL
5/6/2014 7 3783310 5/6/2014 14593 594.41 -0.010899 AAPL
5/7/2014 7 3783310 5/7/2014 14593 592.33 -0.003499 AAPL
5/8/2014 7 3783310 5/8/2014 3.29 0 14593 587.99 -0.001773 AAPL
5/9/2014 7 3783310 5/9/2014 14593 585.5425 -0.004163 AAPL
5/12/2014 7 3783310 5/12/2014 14593 592.83 0.012446 AAPL
5/13/2014 7 3783310 5/13/2014 14593 593.76 0.001569 AAPL
5/14/2014 7 3783310 5/14/2014 14593 593.87 0.000185 AAPL
5/15/2014 7 3783310 5/15/2014 14593 588.82 -0.008504 AAPL
5/16/2014 7 3783310 5/16/2014 14593 597.51 0.014758 AAPL
5/19/2014 7 3783310 5/19/2014 14593 604.59 0.011849 AAPL
5/20/2014 7 3783310 5/20/2014 14593 604.71 0.000198 AAPL
5/21/2014 7 3783310 5/21/2014 14593 606.31 0.002646 AAPL
5/22/2014 7 3783310 5/22/2014 14593 607.27 0.001583 AAPL
5/23/2014 7 3783310 5/23/2014 14593 614.13 0.011296 AAPL
5/27/2014 7 3783310 5/27/2014 14593 625.63 0.018726 AAPL
5/28/2014 7 3783310 5/28/2014 14593 624.01 -0.002589 AAPL
5/29/2014 7 3783310 5/29/2014 14593 635.38 0.018221 AAPL
5/30/2014 7 3783310 5/30/2014 14593 633 -0.003746 AAPL
6/2/2014 7 3783310 6/2/2014 14593 628.65 -0.006872 AAPL
6/3/2014 7 3783310 6/3/2014 14593 637.54 0.014141 AAPL
6/4/2014 7 3783310 6/4/2014 14593 644.82 0.011419 AAPL
6/5/2014 7 3783310 6/5/2014 14593 647.35 0.003924 AAPL
6/6/2014 7 3783310 6/6/2014 14593 645.57 -0.00275 AAPL
6/9/2014 1 3783310 6/9/2014 0 6 14593 93.7 0.016001 AAPL
6/10/2014 1 3783310 6/10/2014 14593 94.25 0.00587 AAPL
6/11/2014 1 3783310 6/11/2014 14593 93.86 -0.004138 AAPL
6/12/2014 1 3783310 6/12/2014 14593 92.29 -0.016727 AAPL
6/13/2014 1 3783310 6/13/2014 14593 91.28 -0.010944 AAPL
6/16/2014 1 3783310 6/16/2014 14593 92.2 0.010079 AAPL
6/17/2014 1 3783310 6/17/2014 14593 92.08 -0.001301 AAPL
6/18/2014 1 3783310 6/18/2014 14593 92.18 0.001086 AAPL
6/19/2014 1 3783310 6/19/2014 14593 91.86 -0.003471 AAPL
6/20/2014 1 3783310 6/20/2014 14593 90.91 -0.010342 AAPL
6/23/2014 1 3783310 6/23/2014 14593 90.83 -0.00088 AAPL
6/24/2014 1 3783310 6/24/2014 14593 90.28 -0.006055 AAPL
6/25/2014 1 3783310 6/25/2014 14593 90.36 0.000886 AAPL
6/26/2014 1 3783310 6/26/2014 14593 90.9 0.005976 AAPL
6/27/2014 1 3783310 6/27/2014 14593 91.98 0.011881 AAPL
6/30/2014 1 3783310 6/30/2014 14593 92.93 0.010328 AAPL
7/1/2014 1 3783310 7/1/2014 14593 93.52 0.006349 AAPL
7/2/2014 1 3783310 7/2/2014 14593 93.48 -0.000428 AAPL
7/3/2014 1 3783310 7/3/2014 14593 94.03 0.005884 AAPL
7/7/2014 1 3783310 7/7/2014 14593 95.968 0.02061 AAPL
7/8/2014 1 3783310 7/8/2014 14593 95.35 -0.00644 AAPL
7/9/2014 1 3783310 7/9/2014 14593 95.39 0.00042 AAPL
7/10/2014 1 3783310 7/10/2014 14593 95.035 -0.003722 AAPL
7/11/2014 1 3783310 7/11/2014 14593 95.22 0.001947 AAPL
7/14/2014 1 3783310 7/14/2014 14593 96.45 0.012917 AAPL
7/15/2014 1 3783310 7/15/2014 14593 95.32 -0.011716 AAPL
7/16/2014 1 3783310 7/16/2014 14593 94.78 -0.005665 AAPL
7/17/2014 1 3783310 7/17/2014 14593 93.0899 -0.017832 AAPL
7/18/2014 1 3783310 7/18/2014 14593 94.43 0.014396 AAPL
7/21/2014 1 3783310 7/21/2014 14593 93.939 -0.0052 AAPL
7/22/2014 1 3783310 7/22/2014 14593 94.72 0.008314 AAPL
7/23/2014 1 3783310 7/23/2014 14593 97.19 0.026077 AAPL
7/24/2014 1 3783310 7/24/2014 14593 97.03 -0.001646 AAPL
7/25/2014 1 3783310 7/25/2014 14593 97.671 0.006606 AAPL
7/28/2014 1 3783310 7/28/2014 14593 99.02 0.013812 AAPL
7/29/2014 1 3783310 7/29/2014 14593 98.38 -0.006463 AAPL
7/30/2014 1 3783310 7/30/2014 14593 98.15 -0.002338 AAPL
7/31/2014 1 3783310 7/31/2014 14593 95.6 -0.025981 AAPL
8/1/2014 1 3783310 8/1/2014 14593 96.13 0.005544 AAPL
8/4/2014 1 3783310 8/4/2014 14593 95.59 -0.005617 AAPL
8/5/2014 1 3783310 8/5/2014 14593 95.12 -0.004917 AAPL
8/6/2014 1 3783310 8/6/2014 14593 94.96 -0.001682 AAPL
8/7/2014 1 3783310 8/7/2014 0.47 0 14593 94.48 -0.000105 AAPL
8/8/2014 1 3783310 8/8/2014 14593 94.74 0.002752 AAPL
8/11/2014 1 3783310 8/11/2014 14593 95.99 0.013194 AAPL
8/12/2014 1 3783310 8/12/2014 14593 95.97 -0.000208 AAPL
8/13/2014 1 3783310 8/13/2014 14593 97.24 0.013233 AAPL
8/14/2014 1 3783310 8/14/2014 14593 97.5 0.002674 AAPL
8/15/2014 1 3783310 8/15/2014 14593 97.98 0.004923 AAPL
8/18/2014 1 3783310 8/18/2014 14593 99.16 0.012043 AAPL
8/19/2014 1 3783310 8/19/2014 14593 100.53 0.013816 AAPL
8/20/2014 1 3783310 8/20/2014 14593 100.57 0.000398 AAPL
8/21/2014 1 3783310 8/21/2014 14593 100.58 9.95E-05 AAPL
8/22/2014 1 3783310 8/22/2014 14593 101.32 0.007357 AAPL
8/25/2014 1 3783310 8/25/2014 14593 101.54 0.002171 AAPL
8/26/2014 1 3783310 8/26/2014 14593 100.889 -0.006411 AAPL
8/27/2014 1 3783310 8/27/2014 14593 102.13 0.012301 AAPL
8/28/2014 1 3783310 8/28/2014 14593 102.25 0.001175 AAPL
8/29/2014 1 3783310 8/29/2014 14593 102.5 0.002445 AAPL
9/2/2014 1 3783310 9/2/2014 14593 103.3 0.007805 AAPL
9/3/2014 1 3783310 9/3/2014 14593 98.94 -0.042207 AAPL
9/4/2014 1 3783310 9/4/2014 14593 98.12 -0.008288 AAPL
9/5/2014 1 3783310 9/5/2014 14593 98.97 0.008663 AAPL
 9/8/2014 1 3783310 9/8/2014 14593 98.36 -0.006163 AAPL
9/9/2014 1 3783310 9/9/2014 14593 97.99 -0.003762 AAPL
9/10/2014 1 3783310 9/10/2014 14593 101 0.030717 AAPL
9/11/2014 1 3783310 9/11/2014 14593 101.43 0.004257 AAPL
9/12/2014 1 3783310 9/12/2014 14593 101.66 0.002268 AAPL
9/15/2014 1 3783310 9/15/2014 14593 101.63 -0.000295 AAPL
9/16/2014 1 3783310 9/16/2014 14593 100.86 -0.007576 AAPL
9/17/2014 1 3783310 9/17/2014 14593 101.58 0.007139 AAPL
9/18/2014 1 3783310 9/18/2014 14593 101.79 0.002067 AAPL
9/19/2014 1 3783310 9/19/2014 14593 100.96 -0.008154 AAPL
9/22/2014 1 3783310 9/22/2014 14593 101.06 0.00099 AAPL
9/23/2014 1 3783310 9/23/2014 14593 102.64 0.015634 AAPL
9/24/2014 1 3783310 9/24/2014 14593 101.75 -0.008671 AAPL
9/25/2014 1 3783310 9/25/2014 14593 97.87 -0.038133 AAPL
9/26/2014 1 3783310 9/26/2014 14593 100.75 0.029427 AAPL
9/29/2014 1 3783310 9/29/2014 14593 100.11 -0.006352 AAPL
9/30/2014 1 3783310 9/30/2014 14593 100.75 0.006393 AAPL
10/1/2014 1 3783310 10/1/2014 14593 99.18 -0.015583 AAPL
10/2/2014 1 3783310 10/2/2014 14593 99.9 0.00726 AAPL
10/3/2014 1 3783310 10/3/2014 14593 99.62 -0.002803 AAPL
10/6/2014 1 3783310 10/6/2014 14593 99.62 0 AAPL
10/7/2014 1 3783310 10/7/2014 14593 98.75 -0.008733 AAPL
10/8/2014 1 3783310 10/8/2014 14593 100.8 0.02076 AAPL
10/9/2014 1 3783310 10/9/2014 14593 101.02 0.002182 AAPL
10/10/2014 1 3783310 10/10/2014 14593 100.73 -0.002871 AAPL
10/13/2014 1 3783310 10/13/2014 14593 99.81 -0.009133 AAPL
10/14/2014 1 3783310 10/14/2014 14593 98.75 -0.01062 AAPL
10/15/2014 1 3783310 10/15/2014 14593 97.54 -0.012253 AAPL
10/16/2014 1 3783310 10/16/2014 14593 96.26 -0.013123 AAPL
10/17/2014 1 3783310 10/17/2014 14593 97.67 0.014648 AAPL
10/20/2014 1 3783310 10/20/2014 14593 99.76 0.021399 AAPL
10/21/2014 1 3783310 10/21/2014 14593 102.47 0.027165 AAPL
10/22/2014 1 3783310 10/22/2014 14593 102.99 0.005075 AAPL
10/23/2014 1 3783310 10/23/2014 14593 104.83 0.017866 AAPL
10/24/2014 1 3783310 10/24/2014 14593 105.22 0.00372 AAPL
10/27/2014 1 3783310 10/27/2014 14593 105.11 -0.001045 AAPL
10/28/2014 1 3783310 10/28/2014 14593 106.74 0.015508 AAPL
10/29/2014 1 3783310 10/29/2014 14593 107.34 0.005621 AAPL
10/30/2014 1 3783310 10/30/2014 14593 106.98 -0.003354 AAPL
10/31/2014 1 3783310 10/31/2014 14593 108 0.009534 AAPL
11/3/2014 1 3783310 11/3/2014 14593 109.4 0.012963 AAPL
11/4/2014 1 3783310 11/4/2014 14593 108.6 -0.007313 AAPL
11/5/2014 1 3783310 11/5/2014 14593 108.86 0.002394 AAPL
11/6/2014 1 3783310 11/6/2014 0.47 0 14593 108.7 0.002848 AAPL
11/7/2014 1 3783310 11/7/2014 14593 109.01 0.002852 AAPL
11/10/2014 1 3783310 11/10/2014 14593 108.83 -0.001651 AAPL
11/11/2014 1 3783310 11/11/2014 14593 109.7 0.007994 AAPL
11/12/2014 1 3783310 11/12/2014 14593 111.25 0.014129 AAPL
11/13/2014 1 3783310 11/13/2014 14593 112.82 0.014112 AAPL
11/14/2014 1 3783310 11/14/2014 14593 114.18 0.012055 AAPL
11/17/2014 1 3783310 11/17/2014 14593 113.99 -0.001664 AAPL
11/18/2014 1 3783310 11/18/2014 14593 115.47 0.012984 AAPL
11/19/2014 1 3783310 11/19/2014 14593 114.67 -0.006928 AAPL
11/20/2014 1 3783310 11/20/2014 14593 116.31 0.014302 AAPL
11/21/2014 1 3783310 11/21/2014 14593 116.47 0.001376 AAPL
11/24/2014 1 3783310 11/24/2014 14593 118.625 0.018503 AAPL
11/25/2014 1 3783310 11/25/2014 14593 117.6 -0.008641 AAPL
11/26/2014 1 3783310 11/26/2014 14593 119 0.011905 AAPL
11/28/2014 1 3783310 11/28/2014 14593 118.93 -0.000588 AAPL
12/1/2014 1 3783310 12/1/2014 14593 115.07 -0.032456 AAPL
12/2/2014 1 3783310 12/2/2014 14593 114.63 -0.003824 AAPL
12/3/2014 1 3783310 12/3/2014 14593 115.93 0.011341 AAPL
12/4/2014 1 3783310 12/4/2014 14593 115.49 -0.003795 AAPL
12/5/2014 1 3783310 12/5/2014 14593 115 -0.004243 AAPL
12/8/2014 1 3783310 12/8/2014 14593 112.4 -0.022609 AAPL
12/9/2014 1 3783310 12/9/2014 14593 114.12 0.015303 AAPL
12/10/2014 1 3783310 12/10/2014 14593 111.95 -0.019015 AAPL
12/11/2014 1 3783310 12/11/2014 14593 111.62 -0.002948 AAPL
12/12/2014 1 3783310 12/12/2014 14593 109.73 -0.016932 AAPL
12/15/2014 1 3783310 12/15/2014 14593 108.225 -0.013716 AAPL
12/16/2014 1 3783310 12/16/2014 14593 106.745 -0.013675 AAPL
12/17/2014 1 3783310 12/17/2014 14593 109.41 0.024966 AAPL
12/18/2014 1 3783310 12/18/2014 14593 112.65 0.029613 AAPL
12/19/2014 1 3783310 12/19/2014 14593 111.78 -0.007723 AAPL
12/22/2014 1 3783310 12/22/2014 14593 112.94 0.010378 AAPL
12/23/2014 1 3783310 12/23/2014 14593 112.54 -0.003542 AAPL
12/24/2014 1 3783310 12/24/2014 14593 112.01 -0.004709 AAPL
12/26/2014 1 3783310 12/26/2014 14593 113.99 0.017677 AAPL
12/29/2014 1 3783310 12/29/2014 14593 113.91 -0.000702 AAPL
12/30/2014 1 3783310 12/30/2014 14593 112.52 -0.012203 AAPL
12/31/2014 1 3783310 12/31/2014 14593 110.38 -0.019019 AAPL
1/2/2015 1 3783310 1/2/2015 14593 109.33 -0.009513 AAPL
1/5/2015 1 3783310 1/5/2015 14593 106.25 -0.028172 AAPL
1/6/2015 1 3783310 1/6/2015 14593 106.26 9.41E-05 AAPL
1/7/2015 1 3783310 1/7/2015 14593 107.75 0.014022 AAPL
1/8/2015 1 3783310 1/8/2015 14593 111.89 0.038422 AAPL
1/9/2015 1 3783310 1/9/2015 14593 112.01 0.001073 AAPL
1/12/2015 1 3783310 1/12/2015 14593 109.25 -0.024641 AAPL
1/13/2015 1 3783310 1/13/2015 14593 110.22 0.008879 AAPL
1/14/2015 1 3783310 1/14/2015 14593 109.8 -0.003811 AAPL
1/15/2015 1 3783310 1/15/2015 14593 106.82 -0.02714 AAPL
1/16/2015 1 3783310 1/16/2015 14593 105.99 -0.00777 AAPL
1/20/2015 1 3783310 1/20/2015 14593 108.72 0.025757 AAPL
1/21/2015 1 3783310 1/21/2015 14593 109.55 0.007634 AAPL
1/22/2015 1 3783310 1/22/2015 14593 112.4 0.026016 AAPL
1/23/2015 1 3783310 1/23/2015 14593 112.98 0.00516 AAPL
1/26/2015 1 3783310 1/26/2015 14593 113.1 0.001062 AAPL
1/27/2015 1 3783310 1/27/2015 14593 109.14 -0.035013 AAPL
1/28/2015 1 3783310 1/28/2015 14593 115.31 0.056533 AAPL
1/29/2015 1 3783310 1/29/2015 14593 118.9 0.031134 AAPL
1/30/2015 1 3783310 1/30/2015 14593 117.16 -0.014634 AAPL
2/2/2015 1 3783310 2/2/2015 14593 118.63 0.012547 AAPL
2/3/2015 1 3783310 2/3/2015 14593 118.65 0.000169 AAPL
2/4/2015 1 3783310 2/4/2015 14593 119.56 0.00767 AAPL
2/5/2015 1 3783310 2/5/2015 0.47 0 14593 119.94 0.007109 AAPL
2/6/2015 1 3783310 2/6/2015 14593 118.93 -0.008421 AAPL
2/9/2015 1 3783310 2/9/2015 14593 119.72 0.006643 AAPL
2/10/2015 1 3783310 2/10/2015 14593 122.02 0.019211 AAPL
2/11/2015 1 3783310 2/11/2015 14593 124.88 0.023439 AAPL
2/12/2015 1 3783310 2/12/2015 14593 126.46 0.012652 AAPL
2/13/2015 1 3783310 2/13/2015 14593 127.08 0.004903 AAPL
2/17/2015 1 3783310 2/17/2015 14593 127.83 0.005902 AAPL
2/18/2015 1 3783310 2/18/2015 14593 128.715 0.006923 AAPL
2/19/2015 1 3783310 2/19/2015 14593 128.45 -0.002059 AAPL
2/20/2015 1 3783310 2/20/2015 14593 129.495 0.008135 AAPL
2/23/2015 1 3783310 2/23/2015 14593 133 0.027067 AAPL
2/24/2015 1 3783310 2/24/2015 14593 132.17 -0.006241 AAPL
2/25/2015 1 3783310 2/25/2015 14593 128.79 -0.025573 AAPL
2/26/2015 1 3783310 2/26/2015 14593 130.415 0.012617 AAPL
2/27/2015 1 3783310 2/27/2015 14593 128.46 -0.014991 AAPL
3/2/2015 1 3783310 3/2/2015 14593 129.09 0.004904 AAPL
3/3/2015 1 3783310 3/3/2015 14593 129.36 0.002092 AAPL
3/4/2015 1 3783310 3/4/2015 14593 128.54 -0.006339 AAPL
3/5/2015 1 3783310 3/5/2015 14593 126.41 -0.016571 AAPL
3/6/2015 1 3783310 3/6/2015 14593 126.6 0.001503 AAPL
3/9/2015 1 3783310 3/9/2015 14593 127.14 0.004265 AAPL
3/10/2015 1 3783310 3/10/2015 14593 124.51 -0.020686 AAPL
3/11/2015 1 3783310 3/11/2015 14593 122.24 -0.018232 AAPL
3/12/2015 1 3783310 3/12/2015 14593 124.45 0.018079 AAPL
3/13/2015 1 3783310 3/13/2015 14593 123.59 -0.00691 AAPL
3/16/2015 1 3783310 3/16/2015 14593 124.95 0.011004 AAPL
3/17/2015 1 3783310 3/17/2015 14593 127.04 0.016727 AAPL
3/18/2015 1 3783310 3/18/2015 14593 128.47 0.011256 AAPL
3/19/2015 1 3783310 3/19/2015 14593 127.495 -0.007589 AAPL
3/20/2015 1 3783310 3/20/2015 14593 125.9 -0.01251 AAPL
3/23/2015 1 3783310 3/23/2015 14593 127.21 0.010405 AAPL
3/24/2015 1 3783310 3/24/2015 14593 126.69 -0.004088 AAPL
3/25/2015 1 3783310 3/25/2015 14593 123.38 -0.026127 AAPL
3/26/2015 1 3783310 3/26/2015 14593 124.24 0.00697 AAPL
3/27/2015 1 3783310 3/27/2015 14593 123.25 -0.007968 AAPL
3/30/2015 1 3783310 3/30/2015 14593 126.37 0.025314 AAPL
3/31/2015 1 3783310 3/31/2015 14593 124.43 -0.015352 AAPL
4/1/2015 1 3783310 4/1/2015 14593 124.25 -0.001447 AAPL
4/2/2015 1 3783310 4/2/2015 14593 125.32 0.008612 AAPL
 4/6/2015 1 3783310 4/6/2015 14593 127.35 0.016199 AAPL
4/7/2015 1 3783310 4/7/2015 14593 126.01 -0.010522 AAPL
4/8/2015 1 3783310 4/8/2015 14593 125.6 -0.003254 AAPL
4/9/2015 1 3783310 4/9/2015 14593 126.56 0.007643 AAPL
4/10/2015 1 3783310 4/10/2015 14593 127.1 0.004267 AAPL
4/13/2015 1 3783310 4/13/2015 14593 126.85 -0.001967 AAPL
4/14/2015 1 3783310 4/14/2015 14593 126.3 -0.004336 AAPL
4/15/2015 1 3783310 4/15/2015 14593 126.78 0.0038 AAPL
4/16/2015 1 3783310 4/16/2015 14593 126.17 -0.004811 AAPL
4/17/2015 1 3783310 4/17/2015 14593 124.75 -0.011255 AAPL
4/20/2015 1 3783310 4/20/2015 14593 127.6 0.022846 AAPL
4/21/2015 1 3783310 4/21/2015 14593 126.91 -0.005407 AAPL
4/22/2015 1 3783310 4/22/2015 14593 128.62 0.013474 AAPL
4/23/2015 1 3783310 4/23/2015 14593 129.67 0.008164 AAPL
4/24/2015 1 3783310 4/24/2015 14593 130.28 0.004704 AAPL
4/27/2015 1 3783310 4/27/2015 14593 132.65 0.018192 AAPL
4/28/2015 1 3783310 4/28/2015 14593 130.56 -0.015756 AAPL
4/29/2015 1 3783310 4/29/2015 14593 128.64 -0.014706 AAPL
4/30/2015 1 3783310 4/30/2015 14593 125.15 -0.02713 AAPL
5/1/2015 1 3783310 5/1/2015 14593 128.95 0.030364 AAPL
5/4/2015 1 3783310 5/4/2015 14593 128.7 -0.001939 AAPL
5/5/2015 1 3783310 5/5/2015 14593 125.8 -0.022533 AAPL
5/6/2015 1 3783310 5/6/2015 14593 125.01 -0.00628 AAPL
5/7/2015 1 3783310 5/7/2015 0.52 0 14593 125.26 0.00616 AAPL
5/8/2015 1 3783310 5/8/2015 14593 127.62 0.018841 AAPL
5/11/2015 1 3783310 5/11/2015 14593 126.32 -0.010187 AAPL
5/12/2015 1 3783310 5/12/2015 14593 125.865 -0.003602 AAPL
5/13/2015 1 3783310 5/13/2015 14593 126.01 0.001152 AAPL
5/14/2015 1 3783310 5/14/2015 14593 128.95 0.023331 AAPL
5/15/2015 1 3783310 5/15/2015 14593 128.77 -0.001396 AAPL
5/18/2015 1 3783310 5/18/2015 14593 130.19 0.011027 AAPL
5/19/2015 1 3783310 5/19/2015 14593 130.07 -0.000922 AAPL
5/20/2015 1 3783310 5/20/2015 14593 130.06 -7.70E-05 AAPL
5/21/2015 1 3783310 5/21/2015 14593 131.39 0.010226 AAPL
5/22/2015 1 3783310 5/22/2015 14593 132.54 0.008753 AAPL
5/26/2015 1 3783310 5/26/2015 14593 129.62 -0.022031 AAPL
5/27/2015 1 3783310 5/27/2015 14593 132.045 0.018709 AAPL
5/28/2015 1 3783310 5/28/2015 14593 131.78 -0.002007 AAPL
5/29/2015 1 3783310 5/29/2015 14593 130.28 -0.011383 AAPL
6/1/2015 1 3783310 6/1/2015 14593 130.535 0.001957 AAPL
6/2/2015 1 3783310 6/2/2015 14593 129.96 -0.004405 AAPL
6/3/2015 1 3783310 6/3/2015 14593 130.12 0.001231 AAPL
6/4/2015 1 3783310 6/4/2015 14593 129.36 -0.005841 AAPL
6/5/2015 1 3783310 6/5/2015 14593 128.65 -0.005489 AAPL
6/8/2015 1 3783310 6/8/2015 14593 127.8 -0.006607 AAPL
6/9/2015 1 3783310 6/9/2015 14593 127.42 -0.002973 AAPL
6/10/2015 1 3783310 6/10/2015 14593 128.88 0.011458 AAPL
6/11/2015 1 3783310 6/11/2015 14593 128.59 -0.00225 AAPL
6/12/2015 1 3783310 6/12/2015 14593 127.17 -0.011043 AAPL
6/15/2015 1 3783310 6/15/2015 14593 126.92 -0.001966 AAPL
6/16/2015 1 3783310 6/16/2015 14593 127.6 0.005358 AAPL
6/17/2015 1 3783310 6/17/2015 14593 127.3 -0.002351 AAPL
6/18/2015 1 3783310 6/18/2015 14593 127.88 0.004556 AAPL
6/19/2015 1 3783310 6/19/2015 14593 126.6 -0.010009 AAPL
6/22/2015 1 3783310 6/22/2015 14593 127.61 0.007978 AAPL
6/23/2015 1 3783310 6/23/2015 14593 127.03 -0.004545 AAPL
6/24/2015 1 3783310 6/24/2015 14593 128.11 0.008502 AAPL
6/25/2015 1 3783310 6/25/2015 14593 127.5 -0.004762 AAPL
6/26/2015 1 3783310 6/26/2015 14593 126.75 -0.005882 AAPL
6/29/2015 1 3783310 6/29/2015 14593 124.53 -0.017515 AAPL
6/30/2015 1 3783310 6/30/2015 14593 125.425 0.007187 AAPL
7/1/2015 1 3783310 7/1/2015 14593 126.6 0.009368 AAPL
7/2/2015 1 3783310 7/2/2015 14593 126.44 -0.001264 AAPL
7/6/2015 1 3783310 7/6/2015 14593 126 -0.00348 AAPL
7/7/2015 1 3783310 7/7/2015 14593 125.69 -0.00246 AAPL
7/8/2015 1 3783310 7/8/2015 14593 122.57 -0.024823 AAPL
7/9/2015 1 3783310 7/9/2015 14593 120.07 -0.020397 AAPL
7/10/2015 1 3783310 7/10/2015 14593 123.28 0.026734 AAPL
7/13/2015 1 3783310 7/13/2015 14593 125.66 0.019306 AAPL
7/14/2015 1 3783310 7/14/2015 14593 125.61 -0.000398 AAPL
7/15/2015 1 3783310 7/15/2015 14593 126.82 0.009633 AAPL
7/16/2015 1 3783310 7/16/2015 14593 128.51 0.013326 AAPL
7/17/2015 1 3783310 7/17/2015 14593 129.62 0.008637 AAPL
7/20/2015 1 3783310 7/20/2015 14593 132.07 0.018901 AAPL
7/21/2015 1 3783310 7/21/2015 14593 130.75 -0.009995 AAPL
7/22/2015 1 3783310 7/22/2015 14593 125.22 -0.042294 AAPL
7/23/2015 1 3783310 7/23/2015 14593 125.16 -0.000479 AAPL
7/24/2015 1 3783310 7/24/2015 14593 124.5 -0.005273 AAPL
7/27/2015 1 3783310 7/27/2015 14593 122.77 -0.013896 AAPL
7/28/2015 1 3783310 7/28/2015 14593 123.38 0.004969 AAPL
7/29/2015 1 3783310 7/29/2015 14593 122.99 -0.003161 AAPL
7/30/2015 1 3783310 7/30/2015 14593 122.37 -0.005041 AAPL
7/31/2015 1 3783310 7/31/2015 14593 121.3 -0.008744 AAPL
8/3/2015 1 3783310 8/3/2015 14593 118.44 -0.023578 AAPL
8/4/2015 1 3783310 8/4/2015 14593 114.64 -0.032084 AAPL
8/5/2015 1 3783310 8/5/2015 14593 115.4 0.006629 AAPL
8/6/2015 1 3783310 8/6/2015 0.52 0 14593 115.13 0.002166 AAPL
8/7/2015 1 3783310 8/7/2015 14593 115.52 0.003387 AAPL
8/10/2015 1 3783310 8/10/2015 14593 119.72 0.036357 AAPL
8/11/2015 1 3783310 8/11/2015 14593 113.49 -0.052038 AAPL
8/12/2015 1 3783310 8/12/2015 14593 115.24 0.01542 AAPL
8/13/2015 1 3783310 8/13/2015 14593 115.15 -0.000781 AAPL
8/14/2015 1 3783310 8/14/2015 14593 115.96 0.007034 AAPL
8/17/2015 1 3783310 8/17/2015 14593 117.16 0.010348 AAPL
8/18/2015 1 3783310 8/18/2015 14593 116.5 -0.005633 AAPL
8/19/2015 1 3783310 8/19/2015 14593 115.01 -0.01279 AAPL
 8/20/2015 1 3783310 8/20/2015 14593 112.65 -0.02052 AAPL
8/21/2015 1 3783310 8/21/2015 14593 105.76 -0.061163 AAPL
8/24/2015 1 3783310 8/24/2015 14593 103.12 -0.024962 AAPL
8/25/2015 1 3783310 8/25/2015 14593 103.74 0.006012 AAPL
8/26/2015 1 3783310 8/26/2015 14593 109.69 0.057355 AAPL
8/27/2015 1 3783310 8/27/2015 14593 112.92 0.029447 AAPL
8/28/2015 1 3783310 8/28/2015 14593 113.29 0.003277 AAPL
8/31/2015 1 3783310 8/31/2015 14593 112.76 -0.004678 AAPL
9/1/2015 1 3783310 9/1/2015 14593 107.72 -0.044697 AAPL
9/2/2015 1 3783310 9/2/2015 14593 112.34 0.042889 AAPL
9/3/2015 1 3783310 9/3/2015 14593 110.37 -0.017536 AAPL
9/4/2015 1 3783310 9/4/2015 14593 109.27 -0.009967 AAPL
9/8/2015 1 3783310 9/8/2015 14593 112.31 0.027821 AAPL
9/9/2015 1 3783310 9/9/2015 14593 110.15 -0.019232 AAPL
9/10/2015 1 3783310 9/10/2015 14593 112.57 0.02197 AAPL
9/11/2015 1 3783310 9/11/2015 14593 114.21 0.014569 AAPL
9/14/2015 1 3783310 9/14/2015 14593 115.31 0.009631 AAPL
9/15/2015 1 3783310 9/15/2015 14593 116.28 0.008412 AAPL
9/16/2015 1 3783310 9/16/2015 14593 116.41 0.001118 AAPL
9/17/2015 1 3783310 9/17/2015 14593 113.92 -0.02139 AAPL
9/18/2015 1 3783310 9/18/2015 14593 113.45 -0.004126 AAPL
9/21/2015 1 3783310 9/21/2015 14593 115.21 0.015513 AAPL
9/22/2015 1 3783310 9/22/2015 14593 113.4 -0.01571 AAPL
9/23/2015 1 3783310 9/23/2015 14593 114.32 0.008113 AAPL
9/24/2015 1 3783310 9/24/2015 14593 115 0.005948 AAPL
9/25/2015 1 3783310 9/25/2015 14593 114.71 -0.002522 AAPL
9/28/2015 1 3783310 9/28/2015 14593 112.44 -0.019789 AAPL
9/29/2015 1 3783310 9/29/2015 14593 109.06 -0.030061 AAPL
9/30/2015 1 3783310 9/30/2015 14593 110.3 0.01137 AAPL
10/1/2015 1 3783310 10/1/2015 14593 109.58 -0.006528 AAPL
10/2/2015 1 3783310 10/2/2015 14593 110.38 0.007301 AAPL
10/5/2015 1 3783310 10/5/2015 14593 110.78 0.003624 AAPL
10/6/2015 1 3783310 10/6/2015 14593 111.31 0.004784 AAPL
10/7/2015 1 3783310 10/7/2015 14593 110.78 -0.004761 AAPL
10/8/2015 1 3783310 10/8/2015 14593 109.5 -0.011554 AAPL
10/9/2015 1 3783310 10/9/2015 14593 112.12 0.023927 AAPL
10/12/2015 1 3783310 10/12/2015 14593 111.6 -0.004638 AAPL
10/13/2015 1 3783310 10/13/2015 14593 111.79 0.001703 AAPL
10/14/2015 1 3783310 10/14/2015 14593 110.21 -0.014134 AAPL
10/15/2015 1 3783310 10/15/2015 14593 111.86 0.014971 AAPL
10/16/2015 1 3783310 10/16/2015 14593 111.04 -0.007331 AAPL
10/19/2015 1 3783310 10/19/2015 14593 111.73 0.006214 AAPL
10/20/2015 1 3783310 10/20/2015 14593 113.77 0.018258 AAPL
10/21/2015 1 3783310 10/21/2015 14593 113.76 -8.78E-05 AAPL
10/22/2015 1 3783310 10/22/2015 14593 115.5 0.015295 AAPL
10/23/2015 1 3783310 10/23/2015 14593 119.08 0.030996 AAPL
10/26/2015 1 3783310 10/26/2015 14593 115.28 -0.031911 AAPL
10/27/2015 1 3783310 10/27/2015 14593 114.55 -0.006332 AAPL
10/28/2015 1 3783310 10/28/2015 14593 119.27 0.041205 AAPL
10/29/2015 1 3783310 10/29/2015 14593 120.53 0.010564 AAPL
10/30/2015 1 3783310 10/30/2015 14593 119.5 -0.008546 AAPL
11/2/2015 1 3783310 11/2/2015 14593 121.18 0.014059 AAPL
11/3/2015 1 3783310 11/3/2015 14593 122.57 0.011471 AAPL
11/4/2015 1 3783310 11/4/2015 14593 122 -0.00465 AAPL
11/5/2015 1 3783310 11/5/2015 0.52 0 14593 120.92 -0.00459 AAPL
11/6/2015 1 3783310 11/6/2015 14593 121.06 0.001158 AAPL
11/9/2015 1 3783310 11/9/2015 14593 120.57 -0.004048 AAPL
11/10/2015 1 3783310 11/10/2015 14593 116.77 -0.031517 AAPL
11/11/2015 1 3783310 11/11/2015 14593 116.11 -0.005652 AAPL
11/12/2015 1 3783310 11/12/2015 14593 115.72 -0.003359 AAPL
11/13/2015 1 3783310 11/13/2015 14593 112.34 -0.029208 AAPL
11/16/2015 1 3783310 11/16/2015 14593 114.175 0.016334 AAPL
11/17/2015 1 3783310 11/17/2015 14593 113.69 -0.004248 AAPL
11/18/2015 1 3783310 11/18/2015 14593 117.29 0.031665 AAPL
11/19/2015 1 3783310 11/19/2015 14593 118.78 0.012704 AAPL
11/20/2015 1 3783310 11/20/2015 14593 119.3 0.004378 AAPL
11/23/2015 1 3783310 11/23/2015 14593 117.75 -0.012992 AAPL
11/24/2015 1 3783310 11/24/2015 14593 118.88 0.009597 AAPL
11/25/2015 1 3783310 11/25/2015 14593 118.03 -0.00715 AAPL
11/27/2015 1 3783310 11/27/2015 14593 117.81 -0.001864 AAPL
11/30/2015 1 3783310 11/30/2015 14593 118.3 0.004159 AAPL
12/1/2015 1 3783310 12/1/2015 14593 117.34 -0.008115 AAPL
12/2/2015 1 3783310 12/2/2015 14593 116.28 -0.009034 AAPL
12/3/2015 1 3783310 12/3/2015 14593 115.2 -0.009288 AAPL
12/4/2015 1 3783310 12/4/2015 14593 119.03 0.033247 AAPL
12/7/2015 1 3783310 12/7/2015 14593 118.28 -0.006301 AAPL
12/8/2015 1 3783310 12/8/2015 14593 118.23 -0.000423 AAPL
12/9/2015 1 3783310 12/9/2015 14593 115.62 -0.022076 AAPL
12/10/2015 1 3783310 12/10/2015 14593 116.17 0.004757 AAPL
12/11/2015 1 3783310 12/11/2015 14593 113.18 -0.025738 AAPL
12/14/2015 1 3783310 12/14/2015 14593 112.48 -0.006185 AAPL
12/15/2015 1 3783310 12/15/2015 14593 110.49 -0.017692 AAPL
12/16/2015 1 3783310 12/16/2015 14593 111.34 0.007693 AAPL
12/17/2015 1 3783310 12/17/2015 14593 108.98 -0.021196 AAPL
12/18/2015 1 3783310 12/18/2015 14593 106.03 -0.027069 AAPL
12/21/2015 1 3783310 12/21/2015 14593 107.33 0.012261 AAPL
12/22/2015 1 3783310 12/22/2015 14593 107.23 -0.000932 AAPL
12/23/2015 1 3783310 12/23/2015 14593 108.61 0.01287 AAPL
12/24/2015 1 3783310 12/24/2015 14593 108.03 -0.00534 AAPL
12/28/2015 1 3783310 12/28/2015 14593 106.82 -0.011201 AAPL
12/29/2015 1 3783310 12/29/2015 14593 108.74 0.017974 AAPL
12/30/2015 1 3783310 12/30/2015 14593 107.32 -0.013059 AAPL
12/31/2015 1 3783310 12/31/2015 14593 105.26 -0.019195 AAPL
1/4/2016 1 3783310 1/4/2016 14593 105.35 0.000855 AAPL
1/5/2016 1 3783310 1/5/2016 14593 102.71 -0.025059 AAPL
1/6/2016 1 3783310 1/6/2016 14593 100.7 -0.01957 AAPL
 1/7/2016 1 3783310 1/7/2016 14593 96.45 -0.042205 AAPL
1/8/2016 1 3783310 1/8/2016 14593 96.96 0.005288 AAPL
1/11/2016 1 3783310 1/11/2016 14593 98.53 0.016192 AAPL
1/12/2016 1 3783310 1/12/2016 14593 99.96 0.014513 AAPL
1/13/2016 1 3783310 1/13/2016 14593 97.39 -0.02571 AAPL
1/14/2016 1 3783310 1/14/2016 14593 99.52 0.021871 AAPL
1/15/2016 1 3783310 1/15/2016 14593 97.13 -0.024015 AAPL
1/19/2016 1 3783310 1/19/2016 14593 96.66 -0.004839 AAPL
1/20/2016 1 3783310 1/20/2016 14593 96.79 0.001345 AAPL
1/21/2016 1 3783310 1/21/2016 14593 96.3 -0.005062 AAPL
1/22/2016 1 3783310 1/22/2016 14593 101.42 0.053167 AAPL
1/25/2016 1 3783310 1/25/2016 14593 99.44 -0.019523 AAPL
1/26/2016 1 3783310 1/26/2016 14593 99.99 0.005531 AAPL
1/27/2016 1 3783310 1/27/2016 14593 93.42 -0.065707 AAPL
1/28/2016 1 3783310 1/28/2016 14593 94.09 0.007172 AAPL
1/29/2016 1 3783310 1/29/2016 14593 97.34 0.034541 AAPL
2/1/2016 1 3783310 2/1/2016 14593 96.43 -0.009349 AAPL
2/2/2016 1 3783310 2/2/2016 14593 94.48 -0.020222 AAPL
2/3/2016 1 3783310 2/3/2016 14593 96.35 0.019792 AAPL
2/4/2016 1 3783310 2/4/2016 0.52 0 14593 96.6 0.007992 AAPL
2/5/2016 1 3783310 2/5/2016 14593 94.02 -0.026708 AAPL
2/8/2016 1 3783310 2/8/2016 14593 95.01 0.01053 AAPL
2/9/2016 1 3783310 2/9/2016 14593 94.99 -0.000211 AAPL
2/10/2016 1 3783310 2/10/2016 14593 94.27 -0.00758 AAPL
2/11/2016 1 3783310 2/11/2016 14593 93.7 -0.006046 AAPL
2/12/2016 1 3783310 2/12/2016 14593 93.99 0.003095 AAPL
2/16/2016 1 3783310 2/16/2016 14593 96.64 0.028195 AAPL
2/17/2016 1 3783310 2/17/2016 14593 98.12 0.015315 AAPL
2/18/2016 1 3783310 2/18/2016 14593 96.26 -0.018956 AAPL
2/19/2016 1 3783310 2/19/2016 14593 96.04 -0.002285 AAPL
2/22/2016 1 3783310 2/22/2016 14593 96.88 0.008746 AAPL
2/23/2016 1 3783310 2/23/2016 14593 94.69 -0.022605 AAPL
2/24/2016 1 3783310 2/24/2016 14593 96.1 0.014891 AAPL
2/25/2016 1 3783310 2/25/2016 14593 96.76 0.006868 AAPL
2/26/2016 1 3783310 2/26/2016 14593 96.91 0.00155 AAPL
2/29/2016 1 3783310 2/29/2016 14593 96.69 -0.00227 AAPL
3/1/2016 1 3783310 3/1/2016 14593 100.53 0.039715 AAPL
3/2/2016 1 3783310 3/2/2016 14593 100.75 0.002188 AAPL
3/3/2016 1 3783310 3/3/2016 14593 101.5 0.007444 AAPL
3/4/2016 1 3783310 3/4/2016 14593 103.01 0.014877 AAPL
3/7/2016 1 3783310 3/7/2016 14593 101.87 -0.011067 AAPL
3/8/2016 1 3783310 3/8/2016 14593 101.03 -0.008246 AAPL
3/9/2016 1 3783310 3/9/2016 14593 101.12 0.000891 AAPL
3/10/2016 1 3783310 3/10/2016 14593 101.17 0.000494 AAPL
3/11/2016 1 3783310 3/11/2016 14593 102.26 0.010774 AAPL
3/14/2016 1 3783310 3/14/2016 14593 102.52 0.002542 AAPL
3/15/2016 1 3783310 3/15/2016 14593 104.58 0.020094 AAPL
3/16/2016 1 3783310 3/16/2016 14593 105.97 0.013291 AAPL
3/17/2016 1 3783310 3/17/2016 14593 105.8 -0.001604 AAPL
3/18/2016 1 3783310 3/18/2016 14593 105.92 0.001134 AAPL
3/21/2016 1 3783310 3/21/2016 14593 105.91 -9.44E-05 AAPL
3/22/2016 1 3783310 3/22/2016 14593 106.72 0.007648 AAPL
3/23/2016 1 3783310 3/23/2016 14593 106.13 -0.005529 AAPL
3/24/2016 1 3783310 3/24/2016 14593 105.67 -0.004334 AAPL
3/28/2016 1 3783310 3/28/2016 14593 105.19 -0.004542 AAPL
3/29/2016 1 3783310 3/29/2016 14593 107.68 0.023671 AAPL
3/30/2016 1 3783310 3/30/2016 14593 109.56 0.017459 AAPL
3/31/2016 1 3783310 3/31/2016 14593 108.99 -0.005203 AAPL
4/1/2016 1 3783310 4/1/2016 14593 109.99 0.009175 AAPL
4/4/2016 1 3783310 4/4/2016 14593 111.12 0.010274 AAPL
4/5/2016 1 3783310 4/5/2016 14593 109.81 -0.011789 AAPL
4/6/2016 1 3783310 4/6/2016 14593 110.96 0.010473 AAPL
4/7/2016 1 3783310 4/7/2016 14593 108.54 -0.02181 AAPL
4/8/2016 1 3783310 4/8/2016 14593 108.66 0.001106 AAPL
4/11/2016 1 3783310 4/11/2016 14593 109.02 0.003313 AAPL
4/12/2016 1 3783310 4/12/2016 14593 110.44 0.013025 AAPL
4/13/2016 1 3783310 4/13/2016 14593 112.04 0.014487 AAPL
4/14/2016 1 3783310 4/14/2016 14593 112.1 0.000536 AAPL
4/15/2016 1 3783310 4/15/2016 14593 109.85 -0.020071 AAPL
4/18/2016 1 3783310 4/18/2016 14593 107.48 -0.021575 AAPL
4/19/2016 1 3783310 4/19/2016 14593 106.91 -0.005303 AAPL
4/20/2016 1 3783310 4/20/2016 14593 107.13 0.002058 AAPL
4/21/2016 1 3783310 4/21/2016 14593 105.97 -0.010828 AAPL
4/22/2016 1 3783310 4/22/2016 14593 105.68 -0.002737 AAPL
4/25/2016 1 3783310 4/25/2016 14593 105.08 -0.005678 AAPL
4/26/2016 1 3783310 4/26/2016 14593 104.35 -0.006947 AAPL
4/27/2016 1 3783310 4/27/2016 14593 97.82 -0.062578 AAPL
4/28/2016 1 3783310 4/28/2016 14593 94.83 -0.030566 AAPL
4/29/2016 1 3783310 4/29/2016 14593 93.74 -0.011494 AAPL
5/2/2016 1 3783310 5/2/2016 14593 93.64 -0.001067 AAPL
5/3/2016 1 3783310 5/3/2016 14593 95.18 0.016446 AAPL
5/4/2016 1 3783310 5/4/2016 14593 94.19 -0.010401 AAPL
5/5/2016 1 3783310 5/5/2016 0.57 0 14593 93.24 -0.004034 AAPL
5/6/2016 1 3783310 5/6/2016 14593 92.72 -0.005577 AAPL
5/9/2016 1 3783310 5/9/2016 14593 92.79 0.000755 AAPL
5/10/2016 1 3783310 5/10/2016 14593 93.42 0.006789 AAPL
5/11/2016 1 3783310 5/11/2016 14593 92.51 -0.009741 AAPL
5/12/2016 1 3783310 5/12/2016 14593 90.34 -0.023457 AAPL
5/13/2016 1 3783310 5/13/2016 14593 90.52 0.001992 AAPL
5/16/2016 1 3783310 5/16/2016 14593 93.88 0.037119 AAPL
5/17/2016 1 3783310 5/17/2016 14593 93.49 -0.004154 AAPL
5/18/2016 1 3783310 5/18/2016 14593 94.56 0.011445 AAPL
5/19/2016 1 3783310 5/19/2016 14593 94.2 -0.003807 AAPL
5/20/2016 1 3783310 5/20/2016 14593 95.22 0.010828 AAPL
5/23/2016 1 3783310 5/23/2016 14593 96.43 0.012707 AAPL
5/24/2016 1 3783310 5/24/2016 14593 97.9 0.015244 AAPL
5/25/2016 1 3783310 5/25/2016 14593 99.62 0.017569 AAPL
5/26/2016 1 3783310 5/26/2016 14593 100.41 0.00793 AAPL
5/27/2016 1 3783310 5/27/2016 14593 100.35 -0.000598 AAPL
5/31/2016 1 3783310 5/31/2016 14593 99.86 -0.004883 AAPL
6/1/2016 1 3783310 6/1/2016 14593 98.46 -0.01402 AAPL
6/2/2016 1 3783310 6/2/2016 14593 97.72 -0.007516 AAPL
6/3/2016 1 3783310 6/3/2016 14593 97.92 0.002047 AAPL
6/6/2016 1 3783310 6/6/2016 14593 98.63 0.007251 AAPL
6/7/2016 1 3783310 6/7/2016 14593 99.03 0.004056 AAPL
6/8/2016 1 3783310 6/8/2016 14593 98.94 -0.000909 AAPL
6/9/2016 1 3783310 6/9/2016 14593 99.65 0.007176 AAPL
6/10/2016 1 3783310 6/10/2016 14593 98.83 -0.008229 AAPL
6/13/2016 1 3783310 6/13/2016 14593 97.34 -0.015076 AAPL
6/14/2016 1 3783310 6/14/2016 14593 97.46 0.001233 AAPL
6/15/2016 1 3783310 6/15/2016 14593 97.14 -0.003283 AAPL
6/16/2016 1 3783310 6/16/2016 14593 97.55 0.004221 AAPL
6/17/2016 1 3783310 6/17/2016 14593 95.33 -0.022758 AAPL
6/20/2016 1 3783310 6/20/2016 14593 95.1 -0.002413 AAPL
6/21/2016 1 3783310 6/21/2016 14593 95.91 0.008517 AAPL
6/22/2016 1 3783310 6/22/2016 14593 95.55 -0.003754 AAPL
6/23/2016 1 3783310 6/23/2016 14593 96.1 0.005756 AAPL
6/24/2016 1 3783310 6/24/2016 14593 93.4 -0.028096 AAPL
6/27/2016 1 3783310 6/27/2016 14593 92.04 -0.014561 AAPL
6/28/2016 1 3783310 6/28/2016 14593 93.59 0.01684 AAPL
6/29/2016 1 3783310 6/29/2016 14593 94.4 0.008655 AAPL
6/30/2016 1 3783310 6/30/2016 14593 95.6 0.012712 AAPL
7/1/2016 1 3783310 7/1/2016 14593 95.89 0.003033 AAPL
7/5/2016 1 3783310 7/5/2016 14593 94.99 -0.009386 AAPL
7/6/2016 1 3783310 7/6/2016 14593 95.53 0.005685 AAPL
7/7/2016 1 3783310 7/7/2016 14593 95.94 0.004292 AAPL
7/8/2016 1 3783310 7/8/2016 14593 96.68 0.007713 AAPL
7/11/2016 1 3783310 7/11/2016 14593 96.98 0.003103 AAPL
7/12/2016 1 3783310 7/12/2016 14593 97.42 0.004537 AAPL
7/13/2016 1 3783310 7/13/2016 14593 96.87 -0.005646 AAPL
7/14/2016 1 3783310 7/14/2016 14593 98.79 0.01982 AAPL
7/15/2016 1 3783310 7/15/2016 14593 98.78 -0.000101 AAPL
7/18/2016 1 3783310 7/18/2016 14593 99.83 0.01063 AAPL
7/19/2016 1 3783310 7/19/2016 14593 99.87 0.000401 AAPL
7/20/2016 1 3783310 7/20/2016 14593 99.96 0.000901 AAPL
7/21/2016 1 3783310 7/21/2016 14593 99.43 -0.005302 AAPL
7/22/2016 1 3783310 7/22/2016 14593 98.66 -0.007744 AAPL
7/25/2016 1 3783310 7/25/2016 14593 97.34 -0.013379 AAPL
7/26/2016 1 3783310 7/26/2016 14593 96.67 -0.006883 AAPL
7/27/2016 1 3783310 7/27/2016 14593 102.95 0.064963 AAPL
7/28/2016 1 3783310 7/28/2016 14593 104.34 0.013502 AAPL
7/29/2016 1 3783310 7/29/2016 14593 104.21 -0.001246 AAPL
8/1/2016 1 3783310 8/1/2016 14593 106.05 0.017657 AAPL
8/2/2016 1 3783310 8/2/2016 14593 104.48 -0.014804 AAPL
 8/3/2016 1 3783310 8/3/2016 14593 105.79 0.012538 AAPL
8/4/2016 1 3783310 8/4/2016 0.57 0 14593 105.87 0.006144 AAPL
8/5/2016 1 3783310 8/5/2016 14593 107.48 0.015207 AAPL
8/8/2016 1 3783310 8/8/2016 14593 108.37 0.008281 AAPL
8/9/2016 1 3783310 8/9/2016 14593 108.81 0.00406 AAPL
8/10/2016 1 3783310 8/10/2016 14593 108 -0.007444 AAPL
8/11/2016 1 3783310 8/11/2016 14593 107.93 -0.000648 AAPL
8/12/2016 1 3783310 8/12/2016 14593 108.18 0.002316 AAPL
8/15/2016 1 3783310 8/15/2016 14593 109.48 0.012017 AAPL
8/16/2016 1 3783310 8/16/2016 14593 109.38 -0.000913 AAPL
8/17/2016 1 3783310 8/17/2016 14593 109.22 -0.001463 AAPL
8/18/2016 1 3783310 8/18/2016 14593 109.08 -0.001282 AAPL
8/19/2016 1 3783310 8/19/2016 14593 109.36 0.002567 AAPL
8/22/2016 1 3783310 8/22/2016 14593 108.51 -0.007772 AAPL
8/23/2016 1 3783310 8/23/2016 14593 108.85 0.003133 AAPL
8/24/2016 1 3783310 8/24/2016 14593 108.03 -0.007533 AAPL
8/25/2016 1 3783310 8/25/2016 14593 107.57 -0.004258 AAPL
8/26/2016 1 3783310 8/26/2016 14593 106.94 -0.005857 AAPL
8/29/2016 1 3783310 8/29/2016 14593 106.82 -0.001122 AAPL
8/30/2016 1 3783310 8/30/2016 14593 106 -0.007676 AAPL
8/31/2016 1 3783310 8/31/2016 14593 106.1 0.000943 AAPL
9/1/2016 1 3783310 9/1/2016 14593 106.73 0.005938 AAPL
9/2/2016 1 3783310 9/2/2016 14593 107.73 0.009369 AAPL
9/6/2016 1 3783310 9/6/2016 14593 107.7 -0.000279 AAPL
9/7/2016 1 3783310 9/7/2016 14593 108.36 0.006128 AAPL
9/8/2016 1 3783310 9/8/2016 14593 105.52 -0.026209 AAPL
9/9/2016 1 3783310 9/9/2016 14593 103.13 -0.02265 AAPL
9/12/2016 1 3783310 9/12/2016 14593 105.44 0.022399 AAPL
9/13/2016 1 3783310 9/13/2016 14593 107.95 0.023805 AAPL
9/14/2016 1 3783310 9/14/2016 14593 111.77 0.035387 AAPL
9/15/2016 1 3783310 9/15/2016 14593 115.57 0.033998 AAPL
9/16/2016 1 3783310 9/16/2016 14593 114.92 -0.005624 AAPL
9/19/2016 1 3783310 9/19/2016 14593 113.58 -0.01166 AAPL
9/20/2016 1 3783310 9/20/2016 14593 113.57 -8.81E-05 AAPL
9/21/2016 1 3783310 9/21/2016 14593 113.55 -0.000176 AAPL
9/22/2016 1 3783310 9/22/2016 14593 114.62 0.009423 AAPL
9/23/2016 1 3783310 9/23/2016 14593 112.71 -0.016664 AAPL
9/26/2016 1 3783310 9/26/2016 14593 112.88 0.001508 AAPL
9/27/2016 1 3783310 9/27/2016 14593 113.09 0.00186 AAPL
9/28/2016 1 3783310 9/28/2016 14593 113.95 0.007605 AAPL
9/29/2016 1 3783310 9/29/2016 14593 112.18 -0.015533 AAPL
9/30/2016 1 3783310 9/30/2016 14593 113.05 0.007755 AAPL
10/3/2016 1 3783310 10/3/2016 14593 112.52 -0.004688 AAPL
10/4/2016 1 3783310 10/4/2016 14593 113 0.004266 AAPL
10/5/2016 1 3783310 10/5/2016 14593 113.05 0.000443 AAPL
10/6/2016 1 3783310 10/6/2016 14593 113.89 0.00743 AAPL
10/7/2016 1 3783310 10/7/2016 14593 114.06 0.001493 AAPL
10/10/2016 1 3783310 10/10/2016 14593 116.05 0.017447 AAPL
10/11/2016 1 3783310 10/11/2016 14593 116.3 0.002154 AAPL
10/12/2016 1 3783310 10/12/2016 14593 117.34 0.008942 AAPL
10/13/2016 1 3783310 10/13/2016 14593 116.98 -0.003068 AAPL
10/14/2016 1 3783310 10/14/2016 14593 117.63 0.005556 AAPL
10/17/2016 1 3783310 10/17/2016 14593 117.55 -0.00068 AAPL
10/18/2016 1 3783310 10/18/2016 14593 117.47 -0.000681 AAPL
10/19/2016 1 3783310 10/19/2016 14593 117.12 -0.002979 AAPL
10/20/2016 1 3783310 10/20/2016 14593 117.06 -0.000512 AAPL
10/21/2016 1 3783310 10/21/2016 14593 116.6 -0.00393 AAPL
10/24/2016 1 3783310 10/24/2016 14593 117.65 0.009005 AAPL
10/25/2016 1 3783310 10/25/2016 14593 118.25 0.0051 AAPL
10/26/2016 1 3783310 10/26/2016 14593 115.59 -0.022495 AAPL
10/27/2016 1 3783310 10/27/2016 14593 114.48 -0.009603 AAPL
10/28/2016 1 3783310 10/28/2016 14593 113.72 -0.006639 AAPL
10/31/2016 1 3783310 10/31/2016 14593 113.54 -0.001583 AAPL
11/1/2016 1 3783310 11/1/2016 14593 111.49 -0.018055 AAPL
11/2/2016 1 3783310 11/2/2016 14593 111.59 0.000897 AAPL
11/3/2016 1 3783310 11/3/2016 0.57 0 14593 109.83 -0.010664 AAPL
11/4/2016 1 3783310 11/4/2016 14593 108.84 -0.009014 AAPL
11/7/2016 1 3783310 11/7/2016 14593 110.41 0.014425 AAPL
11/8/2016 1 3783310 11/8/2016 14593 111.06 0.005887 AAPL
11/9/2016 1 3783310 11/9/2016 14593 110.88 -0.001621 AAPL
11/10/2016 1 3783310 11/10/2016 14593 107.79 -0.027868 AAPL
11/11/2016 1 3783310 11/11/2016 14593 108.43 0.005937 AAPL
11/14/2016 1 3783310 11/14/2016 14593 105.71 -0.025085 AAPL
11/15/2016 1 3783310 11/15/2016 14593 107.11 0.013244 AAPL
11/16/2016 1 3783310 11/16/2016 14593 109.99 0.026888 AAPL
11/17/2016 1 3783310 11/17/2016 14593 109.95 -0.000364 AAPL
11/18/2016 1 3783310 11/18/2016 14593 110.06 0.001 AAPL
11/21/2016 1 3783310 11/21/2016 14593 111.73 0.015174 AAPL
11/22/2016 1 3783310 11/22/2016 14593 111.8 0.000627 AAPL
11/23/2016 1 3783310 11/23/2016 14593 111.23 -0.005098 AAPL
11/25/2016 1 3783310 11/25/2016 14593 111.79 0.005035 AAPL
11/28/2016 1 3783310 11/28/2016 14593 111.57 -0.001968 AAPL
11/29/2016 1 3783310 11/29/2016 14593 111.46 -0.000986 AAPL
11/30/2016 1 3783310 11/30/2016 14593 110.52 -0.008434 AAPL
12/1/2016 1 3783310 12/1/2016 14593 109.49 -0.00932 AAPL
12/2/2016 1 3783310 12/2/2016 14593 109.9 0.003745 AAPL
12/5/2016 1 3783310 12/5/2016 14593 109.11 -0.007188 AAPL
12/6/2016 1 3783310 12/6/2016 14593 109.95 0.007699 AAPL
12/7/2016 1 3783310 12/7/2016 14593 111.03 0.009823 AAPL
12/8/2016 1 3783310 12/8/2016 14593 112.12 0.009817 AAPL
12/9/2016 1 3783310 12/9/2016 14593 113.95 0.016322 AAPL
12/12/2016 1 3783310 12/12/2016 14593 113.3 -0.005704 AAPL
12/13/2016 1 3783310 12/13/2016 14593 115.19 0.016681 AAPL
12/14/2016 1 3783310 12/14/2016 14593 115.19 0 AAPL
12/15/2016 1 3783310 12/15/2016 14593 115.82 0.005469 AAPL
12/16/2016 1 3783310 12/16/2016 14593 115.97 0.001295 AAPL
12/19/2016 1 3783310 12/19/2016 14593 116.64 0.005777 AAPL
12/20/2016 1 3783310 12/20/2016 14593 116.95 0.002658 AAPL
12/21/2016 1 3783310 12/21/2016 14593 117.06 0.000941 AAPL
12/22/2016 1 3783310 12/22/2016 14593 116.29 -0.006578 AAPL
12/23/2016 1 3783310 12/23/2016 14593 116.52 0.001978 AAPL
12/27/2016 1 3783310 12/27/2016 14593 117.26 0.006351 AAPL
12/28/2016 1 3783310 12/28/2016 14593 116.76 -0.004264 AAPL
12/29/2016 1 3783310 12/29/2016 14593 116.73 -0.000257 AAPL
12/30/2016 1 3783310 12/30/2016 14593 115.82 -0.007796 AAPL
1/3/2017 1 3783310 1/3/2017 14593 116.15 0.002849 AAPL
1/4/2017 1 3783310 1/4/2017 14593 116.02 -0.001119 AAPL
1/5/2017 1 3783310 1/5/2017 14593 116.61 0.005085 AAPL
1/6/2017 1 3783310 1/6/2017 14593 117.91 0.011148 AAPL
1/9/2017 1 3783310 1/9/2017 14593 118.99 0.009159 AAPL
1/10/2017 1 3783310 1/10/2017 14593 119.11 0.001009 AAPL
1/11/2017 1 3783310 1/11/2017 14593 119.75 0.005373 AAPL
1/12/2017 1 3783310 1/12/2017 14593 119.25 -0.004175 AAPL
1/13/2017 1 3783310 1/13/2017 14593 119.04 -0.001761 AAPL
1/17/2017 1 3783310 1/17/2017 14593 120 0.008065 AAPL
1/18/2017 1 3783310 1/18/2017 14593 119.99 -8.34E-05 AAPL
1/19/2017 1 3783310 1/19/2017 14593 119.78 -0.00175 AAPL
1/20/2017 1 3783310 1/20/2017 14593 120 0.001837 AAPL
1/23/2017 1 3783310 1/23/2017 14593 120.08 0.000667 AAPL
1/24/2017 1 3783310 1/24/2017 14593 119.97 -0.000916 AAPL
1/25/2017 1 3783310 1/25/2017 14593 121.88 0.015921 AAPL
1/26/2017 1 3783310 1/26/2017 14593 121.94 0.000492 AAPL
1/27/2017 1 3783310 1/27/2017 14593 121.95 8.20E-05 AAPL
1/30/2017 1 3783310 1/30/2017 14593 121.63 -0.002624 AAPL
1/31/2017 1 3783310 1/31/2017 14593 121.35 -0.002302 AAPL
2/1/2017 1 3783310 2/1/2017 14593 128.75 0.060981 AAPL
2/2/2017 1 3783310 2/2/2017 14593 128.53 -0.001709 AAPL
2/3/2017 1 3783310 2/3/2017 14593 129.08 0.004279 AAPL
2/6/2017 1 3783310 2/6/2017 14593 130.29 0.009374 AAPL
2/7/2017 1 3783310 2/7/2017 14593 131.53 0.009517 AAPL
2/8/2017 1 3783310 2/8/2017 14593 132.04 0.003877 AAPL
2/9/2017 1 3783310 2/9/2017 0.57 0 14593 132.42 0.007195 AAPL
2/10/2017 1 3783310 2/10/2017 14593 132.12 -0.002266 AAPL
2/13/2017 1 3783310 2/13/2017 14593 133.29 0.008856 AAPL
2/14/2017 1 3783310 2/14/2017 14593 135.02 0.012979 AAPL
2/15/2017 1 3783310 2/15/2017 14593 135.51 0.003629 AAPL
2/16/2017 1 3783310 2/16/2017 14593 135.345 -0.001218 AAPL
2/17/2017 1 3783310 2/17/2017 14593 135.72 0.002771 AAPL
2/21/2017 1 3783310 2/21/2017 14593 136.7 0.007221 AAPL
2/22/2017 1 3783310 2/22/2017 14593 137.11 0.002999 AAPL
2/23/2017 1 3783310 2/23/2017 14593 136.53 -0.00423 AAPL
2/24/2017 1 3783310 2/24/2017 14593 136.66 0.000952 AAPL
2/27/2017 1 3783310 2/27/2017 14593 136.93 0.001976 AAPL
2/28/2017 1 3783310 2/28/2017 14593 136.99 0.000438 AAPL
 3/1/2017 1 3783310 3/1/2017 14593 139.79 0.020439 AAPL
3/2/2017 1 3783310 3/2/2017 14593 138.96 -0.005937 AAPL
3/3/2017 1 3783310 3/3/2017 14593 139.78 0.005901 AAPL
3/6/2017 1 3783310 3/6/2017 14593 139.34 -0.003148 AAPL
3/7/2017 1 3783310 3/7/2017 14593 139.52 0.001292 AAPL
3/8/2017 1 3783310 3/8/2017 14593 139 -0.003727 AAPL
3/9/2017 1 3783310 3/9/2017 14593 138.68 -0.002302 AAPL
3/10/2017 1 3783310 3/10/2017 14593 139.14 0.003317 AAPL
3/13/2017 1 3783310 3/13/2017 14593 139.2 0.000431 AAPL
3/14/2017 1 3783310 3/14/2017 14593 138.99 -0.001509 AAPL
3/15/2017 1 3783310 3/15/2017 14593 140.46 0.010576 AAPL
3/16/2017 1 3783310 3/16/2017 14593 140.69 0.001637 AAPL
3/17/2017 1 3783310 3/17/2017 14593 139.99 -0.004975 AAPL
3/20/2017 1 3783310 3/20/2017 14593 141.46 0.010501 AAPL
3/21/2017 1 3783310 3/21/2017 14593 139.84 -0.011452 AAPL
3/22/2017 1 3783310 3/22/2017 14593 141.42 0.011299 AAPL
3/23/2017 1 3783310 3/23/2017 14593 140.92 -0.003536 AAPL
3/24/2017 1 3783310 3/24/2017 14593 140.64 -0.001987 AAPL
3/27/2017 1 3783310 3/27/2017 14593 140.88 0.001707 AAPL
3/28/2017 1 3783310 3/28/2017 14593 143.8 0.020727 AAPL
3/29/2017 1 3783310 3/29/2017 14593 144.12 0.002225 AAPL
3/30/2017 1 3783310 3/30/2017 14593 143.93 -0.001318 AAPL
3/31/2017 1 3783310 3/31/2017 14593 143.66 -0.001876 AAPL
4/3/2017 1 3783310 4/3/2017 14593 143.7 0.000278 AAPL
4/4/2017 1 3783310 4/4/2017 14593 144.77 0.007446 AAPL
4/5/2017 1 3783310 4/5/2017 14593 144.02 -0.005181 AAPL
4/6/2017 1 3783310 4/6/2017 14593 143.66 -0.0025 AAPL
4/7/2017 1 3783310 4/7/2017 14593 143.34 -0.002228 AAPL
4/10/2017 1 3783310 4/10/2017 14593 143.17 -0.001186 AAPL
4/11/2017 1 3783310 4/11/2017 14593 141.63 -0.010756 AAPL
4/12/2017 1 3783310 4/12/2017 14593 141.8 0.0012 AAPL
4/13/2017 1 3783310 4/13/2017 14593 141.05 -0.005289 AAPL
4/17/2017 1 3783310 4/17/2017 14593 141.83 0.00553 AAPL
4/18/2017 1 3783310 4/18/2017 14593 141.2 -0.004442 AAPL
4/19/2017 1 3783310 4/19/2017 14593 140.68 -0.003683 AAPL
4/20/2017 1 3783310 4/20/2017 14593 142.44 0.012511 AAPL
4/21/2017 1 3783310 4/21/2017 14593 142.27 -0.001193 AAPL
4/24/2017 1 3783310 4/24/2017 14593 143.64 0.00963 AAPL
4/25/2017 1 3783310 4/25/2017 14593 144.53 0.006196 AAPL
4/26/2017 1 3783310 4/26/2017 14593 143.68 -0.005881 AAPL
4/27/2017 1 3783310 4/27/2017 14593 143.79 0.000766 AAPL
4/28/2017 1 3783310 4/28/2017 14593 143.65 -0.000974 AAPL
5/1/2017 1 3783310 5/1/2017 14593 146.58 0.020397 AAPL
5/2/2017 1 3783310 5/2/2017 14593 147.51 0.006345 AAPL
5/3/2017 1 3783310 5/3/2017 14593 147.06 -0.003051 AAPL
5/4/2017 1 3783310 5/4/2017 14593 146.53 -0.003604 AAPL
5/5/2017 1 3783310 5/5/2017 14593 148.96 0.016584 AAPL
5/8/2017 1 3783310 5/8/2017 14593 153.01 0.027188 AAPL
 5/9/2017 1 3783310 5/9/2017 14593 153.99 0.006405 AAPL
5/10/2017 1 3783310 5/10/2017 14593 153.26 -0.004741 AAPL
5/11/2017 1 3783310 5/11/2017 0.63 0 14593 153.95 0.008613 AAPL
5/12/2017 1 3783310 5/12/2017 14593 156.1 0.013966 AAPL
5/15/2017 1 3783310 5/15/2017 14593 155.7 -0.002563 AAPL
5/16/2017 1 3783310 5/16/2017 14593 155.47 -0.001477 AAPL
5/17/2017 1 3783310 5/17/2017 14593 150.25 -0.033576 AAPL
5/18/2017 1 3783310 5/18/2017 14593 152.54 0.015241 AAPL
5/19/2017 1 3783310 5/19/2017 14593 153.06 0.003409 AAPL
5/22/2017 1 3783310 5/22/2017 14593 153.99 0.006076 AAPL
5/23/2017 1 3783310 5/23/2017 14593 153.8 -0.001234 AAPL
5/24/2017 1 3783310 5/24/2017 14593 153.34 -0.002991 AAPL
5/25/2017 1 3783310 5/25/2017 14593 153.87 0.003456 AAPL
5/26/2017 1 3783310 5/26/2017 14593 153.61 -0.00169 AAPL
5/30/2017 1 3783310 5/30/2017 14593 153.67 0.000391 AAPL
5/31/2017 1 3783310 5/31/2017 14593 152.76 -0.005922 AAPL
6/1/2017 1 3783310 6/1/2017 14593 153.18 0.002749 AAPL
6/2/2017 1 3783310 6/2/2017 14593 155.45 0.014819 AAPL
6/5/2017 1 3783310 6/5/2017 14593 153.93 -0.009778 AAPL
6/6/2017 1 3783310 6/6/2017 14593 154.45 0.003378 AAPL
6/7/2017 1 3783310 6/7/2017 14593 155.37 0.005957 AAPL
6/8/2017 1 3783310 6/8/2017 14593 154.99 -0.002446 AAPL
6/9/2017 1 3783310 6/9/2017 14593 148.98 -0.038777 AAPL
6/12/2017 1 3783310 6/12/2017 14593 145.42 -0.023896 AAPL
6/13/2017 1 3783310 6/13/2017 14593 146.59 0.008046 AAPL
6/14/2017 1 3783310 6/14/2017 14593 145.16 -0.009755 AAPL
6/15/2017 1 3783310 6/15/2017 14593 144.29 -0.005993 AAPL
6/16/2017 1 3783310 6/16/2017 14593 142.27 -0.014 AAPL
6/19/2017 1 3783310 6/19/2017 14593 146.34 0.028608 AAPL
6/20/2017 1 3783310 6/20/2017 14593 145.01 -0.009088 AAPL
6/21/2017 1 3783310 6/21/2017 14593 145.87 0.005931 AAPL
6/22/2017 1 3783310 6/22/2017 14593 145.63 -0.001645 AAPL
6/23/2017 1 3783310 6/23/2017 14593 146.28 0.004463 AAPL
6/26/2017 1 3783310 6/26/2017 14593 145.82 -0.003145 AAPL
6/27/2017 1 3783310 6/27/2017 14593 143.73 -0.014333 AAPL
6/28/2017 1 3783310 6/28/2017 14593 145.83 0.014611 AAPL
6/29/2017 1 3783310 6/29/2017 14593 143.68 -0.014743 AAPL
6/30/2017 1 3783310 6/30/2017 14593 144.02 0.002366 AAPL
7/3/2017 1 3783310 7/3/2017 14593 143.5 -0.003611 AAPL
7/5/2017 1 3783310 7/5/2017 14593 144.09 0.004111 AAPL
7/6/2017 1 3783310 7/6/2017 14593 142.73 -0.009439 AAPL
7/7/2017 1 3783310 7/7/2017 14593 144.18 0.010159 AAPL
7/10/2017 1 3783310 7/10/2017 14593 145.06 0.006104 AAPL
7/11/2017 1 3783310 7/11/2017 14593 145.53 0.00324 AAPL
7/12/2017 1 3783310 7/12/2017 14593 145.74 0.001443 AAPL
7/13/2017 1 3783310 7/13/2017 14593 147.77 0.013929 AAPL
7/14/2017 1 3783310 7/14/2017 14593 149.04 0.008594 AAPL
7/17/2017 1 3783310 7/17/2017 14593 149.56 0.003489 AAPL
7/18/2017 1 3783310 7/18/2017 14593 150.08 0.003477 AAPL
7/19/2017 1 3783310 7/19/2017 14593 151.02 0.006263 AAPL
7/20/2017 1 3783310 7/20/2017 14593 150.34 -0.004503 AAPL
7/21/2017 1 3783310 7/21/2017 14593 150.27 -0.000466 AAPL
7/24/2017 1 3783310 7/24/2017 14593 152.09 0.012111 AAPL
7/25/2017 1 3783310 7/25/2017 14593 152.74 0.004274 AAPL
7/26/2017 1 3783310 7/26/2017 14593 153.46 0.004714 AAPL
7/27/2017 1 3783310 7/27/2017 14593 150.56 -0.018897 AAPL
7/28/2017 1 3783310 7/28/2017 14593 149.5 -0.00704 AAPL
7/31/2017 1 3783310 7/31/2017 14593 148.73 -0.005151 AAPL
8/1/2017 1 3783310 8/1/2017 14593 150.05 0.008875 AAPL
8/2/2017 1 3783310 8/2/2017 14593 157.14 0.047251 AAPL
8/3/2017 1 3783310 8/3/2017 14593 155.57 -0.009991 AAPL
8/4/2017 1 3783310 8/4/2017 14593 156.39 0.005271 AAPL
8/7/2017 1 3783310 8/7/2017 14593 158.81 0.015474 AAPL
8/8/2017 1 3783310 8/8/2017 14593 160.08 0.007997 AAPL
8/9/2017 1 3783310 8/9/2017 14593 161.06 0.006122 AAPL
8/10/2017 1 3783310 8/10/2017 0.63 0 14593 155.32 -0.031727 AAPL
8/11/2017 1 3783310 8/11/2017 14593 157.48 0.013907 AAPL
8/14/2017 1 3783310 8/14/2017 14593 159.85 0.01505 AAPL
8/15/2017 1 3783310 8/15/2017 14593 161.6 0.010948 AAPL
8/16/2017 1 3783310 8/16/2017 14593 160.95 -0.004022 AAPL
8/17/2017 1 3783310 8/17/2017 14593 157.86 -0.019198 AAPL
8/18/2017 1 3783310 8/18/2017 14593 157.5 -0.002281 AAPL
8/21/2017 1 3783310 8/21/2017 14593 157.21 -0.001841 AAPL
8/22/2017 1 3783310 8/22/2017 14593 159.78 0.016348 AAPL
8/23/2017 1 3783310 8/23/2017 14593 159.98 0.001252 AAPL
8/24/2017 1 3783310 8/24/2017 14593 159.27 -0.004438 AAPL
8/25/2017 1 3783310 8/25/2017 14593 159.86 0.003704 AAPL
8/28/2017 1 3783310 8/28/2017 14593 161.47 0.010071 AAPL
8/29/2017 1 3783310 8/29/2017 14593 162.91 0.008918 AAPL
8/30/2017 1 3783310 8/30/2017 14593 163.35 0.002701 AAPL
8/31/2017 1 3783310 8/31/2017 14593 164 0.003979 AAPL
9/1/2017 1 3783310 9/1/2017 14593 164.05 0.000305 AAPL
9/5/2017 1 3783310 9/5/2017 14593 162.08 -0.012009 AAPL
9/6/2017 1 3783310 9/6/2017 14593 161.91 -0.001049 AAPL
9/7/2017 1 3783310 9/7/2017 14593 161.26 -0.004015 AAPL
9/8/2017 1 3783310 9/8/2017 14593 158.63 -0.016309 AAPL
9/11/2017 1 3783310 9/11/2017 14593 161.5 0.018092 AAPL
9/12/2017 1 3783310 9/12/2017 14593 160.86 -0.003963 AAPL
9/13/2017 1 3783310 9/13/2017 14593 159.65 -0.007522 AAPL
9/14/2017 1 3783310 9/14/2017 14593 158.28 -0.008581 AAPL
9/15/2017 1 3783310 9/15/2017 14593 159.88 0.010109 AAPL
9/18/2017 1 3783310 9/18/2017 14593 158.67 -0.007568 AAPL
9/19/2017 1 3783310 9/19/2017 14593 158.73 0.000378 AAPL
9/20/2017 1 3783310 9/20/2017 14593 156.07 -0.016758 AAPL
9/21/2017 1 3783310 9/21/2017 14593 153.39 -0.017172 AAPL
9/22/2017 1 3783310 9/22/2017 14593 151.89 -0.009779 AAPL
 9/25/2017 1 3783310 9/25/2017 14593 150.55 -0.008822 AAPL
9/26/2017 1 3783310 9/26/2017 14593 153.14 0.017204 AAPL
9/27/2017 1 3783310 9/27/2017 14593 154.23 0.007118 AAPL
9/28/2017 1 3783310 9/28/2017 14593 153.28 -0.00616 AAPL
9/29/2017 1 3783310 9/29/2017 14593 154.12 0.00548 AAPL
10/2/2017 1 3783310 10/2/2017 14593 153.81 -0.002011 AAPL
10/3/2017 1 3783310 10/3/2017 14593 154.48 0.004356 AAPL
10/4/2017 1 3783310 10/4/2017 14593 153.48 -0.006473 AAPL
10/5/2017 1 3783310 10/5/2017 14593 155.39 0.012445 AAPL
10/6/2017 1 3783310 10/6/2017 14593 155.3 -0.000579 AAPL
10/9/2017 1 3783310 10/9/2017 14593 155.84 0.003477 AAPL
10/10/2017 1 3783310 10/10/2017 14593 155.9 0.000385 AAPL
10/11/2017 1 3783310 10/11/2017 14593 156.55 0.004169 AAPL
10/12/2017 1 3783310 10/12/2017 14593 156 -0.003513 AAPL
10/13/2017 1 3783310 10/13/2017 14593 156.99 0.006346 AAPL
10/16/2017 1 3783310 10/16/2017 14593 159.88 0.018409 AAPL
10/17/2017 1 3783310 10/17/2017 14593 160.47 0.00369 AAPL
10/18/2017 1 3783310 10/18/2017 14593 159.76 -0.004425 AAPL
10/19/2017 1 3783310 10/19/2017 14593 155.98 -0.02366 AAPL
10/20/2017 1 3783310 10/20/2017 14593 156.25 0.001731 AAPL
10/23/2017 1 3783310 10/23/2017 14593 156.17 -0.000512 AAPL
10/24/2017 1 3783310 10/24/2017 14593 157.1 0.005955 AAPL
10/25/2017 1 3783310 10/25/2017 14593 156.41 -0.004392 AAPL
10/26/2017 1 3783310 10/26/2017 14593 157.41 0.006393 AAPL
10/27/2017 1 3783310 10/27/2017 14593 163.05 0.03583 AAPL
10/30/2017 1 3783310 10/30/2017 14593 166.72 0.022508 AAPL
10/31/2017 1 3783310 10/31/2017 14593 169.04 0.013915 AAPL
11/1/2017 1 3783310 11/1/2017 14593 166.89 -0.012719 AAPL
11/2/2017 1 3783310 11/2/2017 14593 168.11 0.00731 AAPL
11/3/2017 1 3783310 11/3/2017 14593 172.5 0.026114 AAPL
11/6/2017 1 3783310 11/6/2017 14593 174.25 0.010145 AAPL
11/7/2017 1 3783310 11/7/2017 14593 174.81 0.003214 AAPL
11/8/2017 1 3783310 11/8/2017 14593 176.24 0.00818 AAPL
11/9/2017 1 3783310 11/9/2017 14593 175.88 -0.002043 AAPL
11/10/2017 1 3783310 11/10/2017 0.63 0 14593 174.67 -0.003298 AAPL
11/13/2017 1 3783310 11/13/2017 14593 173.97 -0.004008 AAPL
11/14/2017 1 3783310 11/14/2017 14593 171.34 -0.015118 AAPL
11/15/2017 1 3783310 11/15/2017 14593 169.08 -0.01319 AAPL
11/16/2017 1 3783310 11/16/2017 14593 171.1 0.011947 AAPL
11/17/2017 1 3783310 11/17/2017 14593 170.15 -0.005552 AAPL
11/20/2017 1 3783310 11/20/2017 14593 169.98 -0.000999 AAPL
11/21/2017 1 3783310 11/21/2017 14593 173.14 0.01859 AAPL
11/22/2017 1 3783310 11/22/2017 14593 174.96 0.010512 AAPL
11/24/2017 1 3783310 11/24/2017 14593 174.97 5.71E-05 AAPL
11/27/2017 1 3783310 11/27/2017 14593 174.09 -0.005029 AAPL
11/28/2017 1 3783310 11/28/2017 14593 173.07 -0.005859 AAPL
11/29/2017 1 3783310 11/29/2017 14593 169.48 -0.020743 AAPL
11/30/2017 1 3783310 11/30/2017 14593 171.85 0.013984 AAPL
 12/1/2017 1 3783310 12/1/2017 14593 171.05 -0.004655 AAPL
12/4/2017 1 3783310 12/4/2017 14593 169.8 -0.007308 AAPL
12/5/2017 1 3783310 12/5/2017 14593 169.64 -0.000942 AAPL
12/6/2017 1 3783310 12/6/2017 14593 169.01 -0.003714 AAPL
12/7/2017 1 3783310 12/7/2017 14593 169.32 0.001834 AAPL
12/8/2017 1 3783310 12/8/2017 14593 169.37 0.000295 AAPL
12/11/2017 1 3783310 12/11/2017 14593 172.67 0.019484 AAPL
12/12/2017 1 3783310 12/12/2017 14593 171.7 -0.005618 AAPL
12/13/2017 1 3783310 12/13/2017 14593 172.27 0.00332 AAPL
12/14/2017 1 3783310 12/14/2017 14593 172.22 -0.00029 AAPL
12/15/2017 1 3783310 12/15/2017 14593 173.97 0.010161 AAPL
12/18/2017 1 3783310 12/18/2017 14593 176.42 0.014083 AAPL
12/19/2017 1 3783310 12/19/2017 14593 174.54 -0.010656 AAPL
12/20/2017 1 3783310 12/20/2017 14593 174.35 -0.001089 AAPL
12/21/2017 1 3783310 12/21/2017 14593 175.01 0.003785 AAPL
12/22/2017 1 3783310 12/22/2017 14593 175.01 0 AAPL
12/26/2017 1 3783310 12/26/2017 14593 170.57 -0.02537 AAPL
12/27/2017 1 3783310 12/27/2017 14593 170.6 0.000176 AAPL
12/28/2017 1 3783310 12/28/2017 14593 171.08 0.002814 AAPL
12/29/2017 1 3783310 12/29/2017 14593 169.23 -0.010814 AAPL